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 29, 2015	48.11	48.20	47.63	47.90	468,953	-0.32(-0.65%)
May 28, 2015	48.07	48.26	47.98	48.21	128,465	+0.12(+0.24%)
May 27, 2015	47.72	48.14	47.60	48.10	74,060	+0.63(+1.32%)
May 26, 2015	47.99	48.10	47.40	47.47	264,329	-0.64(-1.34%)
May 22, 2015	48.20	48.11	48.11	48.11	83,899	-0.25(-0.52%)
May 21, 2015	48.23	48.39	48.23	48.36	71,047	+0.15(+0.31%)
May 20, 2015	48.13	48.33	48.01	48.21	109,470	+0.12(+0.25%)
May 19, 2015	47.98	48.24	47.90	48.09	172,040	+0.16(+0.33%)
May 18, 2015	47.72	48.05	47.68	47.93	72,315	+0.13(+0.27%)
May 15, 2015	47.76	47.81	47.67	47.80	75,048	+0.10(+0.22%)
May 14, 2015	47.33	47.75	47.25	47.70	93,679	+0.67(+1.43%)
May 13, 2015	47.25	47.38	47.00	47.03	185,994	-0.00(-0.01%)
May 12, 2015	47.05	47.15	46.79	47.03	141,395	-0.20(-0.42%)
May 11, 2015	47.24	47.39	47.14	47.23	138,718	-0.06(-0.14%)
May 08, 2015	47.00	47.38	46.83	47.29	106,621	+0.86(+1.85%)
May 07, 2015	46.28	46.56	46.21	46.43	66,639	-0.01(-0.03%)
May 06, 2015	46.69	46.69	46.19	46.45	102,009	-0.13(-0.28%)
May 05, 2015	47.12	47.17	46.46	46.58	183,046	-0.56(-1.19%)
May 04, 2015	47.12	47.35	47.09	47.14	354,191	+0.15(+0.32%)

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.