Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.22 -0.08 (-0.09%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	82.65	83.19	81.32	81.45	927,109	-1.63(-1.96%)
Apr 28, 2022	82.58	83.37	81.95	83.08	77,054	+0.79(+0.96%)
Apr 27, 2022	82.35	82.88	81.84	82.29	79,707	+0.15(+0.18%)
Apr 26, 2022	83.38	83.59	82.11	82.14	217,302	-1.80(-2.15%)
Apr 25, 2022	82.97	83.99	82.35	83.94	341,999	+0.55(+0.65%)
Apr 22, 2022	85.64	85.64	83.38	83.40	121,659	-2.57(-2.99%)
Apr 21, 2022	87.31	87.31	85.92	85.97	53,820	-1.14(-1.31%)
Apr 20, 2022	86.45	87.41	86.30	87.11	212,049	+0.97(+1.13%)
Apr 19, 2022	85.53	86.41	85.46	86.14	310,783	+0.49(+0.57%)
Apr 18, 2022	86.31	86.70	85.33	85.65	94,351	-1.06(-1.22%)
Apr 14, 2022	87.12	87.53	86.57	86.71	100,873	-0.44(-0.50%)
Apr 13, 2022	86.67	87.21	86.35	87.15	75,841	+0.51(+0.58%)
Apr 12, 2022	87.57	87.69	86.30	86.64	144,018	-1.09(-1.24%)
Apr 11, 2022	89.00	89.25	87.53	87.73	367,300	-1.33(-1.49%)
Apr 08, 2022	88.70	89.44	88.56	89.06	441,652	+0.34(+0.38%)
Apr 07, 2022	87.14	88.90	87.11	88.72	499,521	+1.59(+1.82%)
Apr 06, 2022	85.63	87.27	85.63	87.13	139,092	+1.19(+1.38%)
Apr 05, 2022	85.71	86.82	85.71	85.94	154,806	+0.06(+0.07%)
Apr 04, 2022	86.15	86.18	85.56	85.88	125,142	-0.20(-0.24%)

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.