Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.08 -0.23 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.52	17.69	17.44	17.52	49,394	-0.09(-0.49%)
May 27, 2010	17.43	17.61	17.39	17.61	63,768	+0.45(+2.64%)
May 26, 2010	17.31	17.45	17.12	17.15	63,203	-0.19(-1.07%)
May 25, 2010	16.99	17.34	16.93	17.34	157,207	-0.01(-0.04%)
May 24, 2010	17.32	17.53	17.25	17.34	55,699	-0.11(-0.61%)
May 21, 2010	17.14	17.53	17.10	17.45	198,666	-0.02(-0.13%)
May 20, 2010	17.48	17.74	17.45	17.47	538,020	-0.52(-2.91%)
May 19, 2010	17.86	18.08	17.82	18.00	89,328	+0.05(+0.29%)
May 18, 2010	18.23	18.28	17.94	17.94	530,299	-0.27(-1.47%)
May 17, 2010	18.17	18.25	17.91	18.21	265,632	+0.05(+0.27%)
May 14, 2010	18.16	18.36	18.03	18.16	165,206	-0.30(-1.61%)
May 13, 2010	18.51	18.64	18.46	18.46	477,714	-0.18(-0.99%)
May 12, 2010	18.73	18.73	18.53	18.65	202,844	+0.09(+0.51%)
May 11, 2010	18.63	18.73	18.51	18.55	81,642	+0.00(+0.02%)
May 10, 2010	18.42	18.55	18.40	18.55	308,212	+0.59(+3.28%)
May 07, 2010	18.17	18.28	17.36	17.96	1,831,200	-0.32(-1.77%)
May 06, 2010	18.28	19.15	0.0566	18.28	530	-0.47(-2.51%)
May 05, 2010	18.72	18.78	18.69	18.76	148,237	-0.03(-0.16%)
May 04, 2010	18.90	18.94	18.76	18.79	189,099	-0.25(-1.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.