Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.31 +0.01 (+0.01%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	82.20	82.25	81.61	82.15	136,568	-0.36(-0.44%)
Jul 28, 2022	82.10	82.93	80.82	82.51	72,234	+0.30(+0.37%)
Jul 27, 2022	81.63	82.49	81.15	82.21	56,604	+0.63(+0.77%)
Jul 26, 2022	81.24	81.97	81.24	81.58	46,688	+0.33(+0.41%)
Jul 25, 2022	80.98	81.29	80.83	81.25	70,847	+0.44(+0.55%)
Jul 22, 2022	81.32	81.59	80.42	80.80	177,600	-0.32(-0.40%)
Jul 21, 2022	79.97	81.13	79.97	81.13	152,621	+1.08(+1.35%)
Jul 20, 2022	80.83	80.83	79.76	80.05	78,648	-0.91(-1.13%)
Jul 19, 2022	80.33	81.06	80.14	80.96	189,816	+1.55(+1.95%)
Jul 18, 2022	81.20	81.20	79.24	79.41	131,711	-1.54(-1.90%)
Jul 15, 2022	79.95	81.03	79.88	80.95	149,622	+1.89(+2.39%)
Jul 14, 2022	78.36	79.12	77.97	79.06	1,308,253	-0.26(-0.32%)
Jul 13, 2022	79.09	79.80	79.04	79.31	114,908	-0.57(-0.71%)
Jul 12, 2022	80.65	81.01	79.80	79.88	51,789	-0.82(-1.02%)
Jul 11, 2022	80.67	81.22	80.44	80.71	102,468	-0.31(-0.39%)
Jul 08, 2022	80.57	81.56	80.44	81.02	184,413	+0.09(+0.11%)
Jul 07, 2022	80.73	80.94	80.39	80.93	50,997	+0.35(+0.44%)
Jul 06, 2022	80.05	80.89	80.05	80.58	56,811	+0.57(+0.71%)
Jul 05, 2022	79.51	80.10	78.55	80.01	79,696	-0.40(-0.50%)

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.