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, 2020	66.27	66.84	65.53	66.68	88,754	+0.65(+0.98%)
May 28, 2020	65.69	66.65	65.55	66.03	90,055	+1.04(+1.61%)
May 27, 2020	64.71	65.07	63.72	64.99	314,257	+0.21(+0.32%)
May 26, 2020	65.80	66.00	64.72	64.78	184,096	-0.03(-0.04%)
May 22, 2020	64.56	64.82	64.22	64.81	52,747	+0.19(+0.29%)
May 21, 2020	65.17	65.17	64.44	64.62	281,563	-0.63(-0.96%)
May 20, 2020	65.59	65.76	65.13	65.24	77,261	+0.32(+0.50%)
May 19, 2020	65.35	65.60	64.83	64.92	101,351	-0.68(-1.04%)
May 18, 2020	65.95	66.12	65.49	65.60	139,421	+0.85(+1.32%)
May 15, 2020	64.26	64.88	64.13	64.75	328,486	+0.30(+0.47%)
May 14, 2020	63.54	64.48	63.25	64.44	239,222	+0.26(+0.40%)
May 13, 2020	64.79	65.10	63.71	64.19	189,468	-0.28(-0.43%)
May 12, 2020	65.52	65.71	64.43	64.46	163,260	-0.75(-1.15%)
May 11, 2020	63.95	65.30	63.95	65.21	177,259	+0.85(+1.33%)
May 08, 2020	64.53	64.53	64.16	64.36	113,285	+0.33(+0.52%)
May 07, 2020	64.50	64.58	63.91	64.03	261,464	+0.07(+0.10%)
May 06, 2020	64.74	64.74	63.87	63.96	431,916	-0.42(-0.65%)
May 05, 2020	63.79	64.81	63.74	64.38	215,781	+1.07(+1.70%)
May 04, 2020	63.06	63.42	62.76	63.30	409,356	+0.18(+0.29%)

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.