Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

90.62 -0.19 (-0.21%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.25 19.25 19.09 19.17 196,260 -0.08(-0.41%)
Jul 28, 2005 19.00 19.26 18.98 19.25 74,638 +0.22(+1.14%)
Jul 27, 2005 18.90 19.06 18.84 19.03 85,377 +0.16(+0.87%)
Jul 26, 2005 18.87 18.91 18.76 18.87 80,276 +0.04(+0.24%)
Jul 25, 2005 18.93 18.93 18.74 18.82 105,244 -0.06(-0.34%)
Jul 22, 2005 18.92 18.94 18.78 18.88 48,326 +0.01(+0.04%)
Jul 21, 2005 19.04 19.06 18.84 18.88 45,104 -0.20(-1.03%)
Jul 20, 2005 18.93 19.08 18.90 19.07 169,412 +0.22(+1.15%)
Jul 19, 2005 18.76 18.89 18.69 18.86 40,809 +0.03(+0.16%)
Jul 18, 2005 18.87 18.96 18.81 18.83 50,743 -0.04(-0.20%)
Jul 15, 2005 18.85 18.97 18.78 18.87 35,439 +0.03(+0.14%)
Jul 14, 2005 18.98 18.98 18.78 18.84 69,268 +0.04(+0.24%)
Jul 13, 2005 18.89 18.89 18.54 18.79 89,673 -0.14(-0.73%)
Jul 12, 2005 18.80 18.94 18.80 18.93 53,427 +0.15(+0.81%)
Jul 11, 2005 18.73 18.87 18.73 18.78 76,248 +0.04(+0.20%)
Jul 08, 2005 18.55 18.81 18.53 18.74 102,828 +0.16(+0.84%)
Jul 07, 2005 18.51 18.64 18.44 18.59 97,727 -0.06(-0.34%)
Jul 06, 2005 18.78 18.78 18.48 18.65 64,972 -0.07(-0.36%)
Jul 05, 2005 18.57 18.76 18.53 18.72 99,606 +0.06(+0.30%)
Jul 01, 2005 18.64 18.72 18.53 18.66 44,299 +0.06(+0.34%)
Jun 30, 2005 18.84 18.84 18.60 18.60 91,015 -0.12(-0.64%)
Jun 29, 2005 18.71 18.85 18.71 18.72 38,929 +0.00(+0.00%)
Jun 28, 2005 18.63 18.81 18.63 18.72 62,556 +0.01(+0.08%)
Jun 27, 2005 18.77 18.77 18.64 18.70 74,369 +0.02(+0.12%)
Jun 24, 2005 18.81 18.85 18.66 18.68 67,120 -0.16(-0.83%)
Jun 23, 2005 18.99 18.99 18.78 18.84 57,723 -0.06(-0.32%)
Jun 22, 2005 19.07 19.07 18.89 18.90 62,019 -0.15(-0.76%)
Jun 21, 2005 19.02 19.07 18.87 19.04 95,311 +0.11(+0.59%)
Jun 20, 2005 19.02 19.03 18.86 18.93 91,552 -0.10(-0.51%)
Jun 17, 2005 18.91 19.03 18.91 19.03 48,595 +0.08(+0.43%)
Jun 16, 2005 18.85 18.96 18.81 18.94 96,385 +0.05(+0.24%)
Jun 15, 2005 18.99 18.99 18.72 18.90 56,649 -0.09(-0.48%)
Jun 14, 2005 18.90 18.99 18.85 18.99 92,089 +0.10(+0.55%)
Jun 13, 2005 18.73 18.94 18.66 18.88 304,727 +0.07(+0.40%)
Jun 10, 2005 18.96 18.97 18.67 18.81 72,758 -0.16(-0.83%)
Jun 09, 2005 18.85 18.98 18.71 18.97 80,276 +0.12(+0.61%)
Jun 08, 2005 18.97 19.00 18.78 18.85 107,392 -0.02(-0.12%)
Jun 07, 2005 18.87 19.07 18.87 18.87 96,116 -0.05(-0.26%)
Jun 06, 2005 18.93 18.99 18.81 18.92 59,066 -0.01(-0.04%)
Jun 03, 2005 18.93 18.99 18.81 18.93 134,241 +0.03(+0.16%)
Jun 02, 2005 18.82 18.99 18.82 18.90 136,388 -0.06(-0.31%)
Jun 01, 2005 18.81 19.05 18.81 18.96 195,723 +0.15(+0.77%)
May 31, 2005 19.06 19.06 18.81 18.81 141,490 -0.25(-1.29%)
May 27, 2005 19.08 19.08 18.90 19.06 62,287 -0.02(-0.10%)
May 26, 2005 19.08 19.09 18.91 19.08 140,416 +0.04(+0.23%)
May 25, 2005 18.95 19.07 18.88 19.03 171,291 +0.08(+0.41%)
May 24, 2005 19.08 19.09 18.95 18.95 271,435 -0.04(-0.24%)
May 23, 2005 18.81 19.09 18.81 19.00 157,599 +0.02(+0.10%)
May 20, 2005 18.97 19.01 18.87 18.98 160,552 +0.00(+0.02%)
May 19, 2005 19.03 19.04 18.87 18.98 173,170 -0.07(-0.39%)
May 18, 2005 19.05 19.09 18.90 19.05 413,999 +0.09(+0.45%)
May 17, 2005 18.92 19.01 18.72 18.97 361,108 -0.02(-0.10%)
May 16, 2005 18.66 18.98 18.66 18.98 133,167 +0.32(+1.72%)
May 13, 2005 18.84 18.90 18.66 18.66 106,587 -0.26(-1.40%)
May 12, 2005 18.99 19.06 18.84 18.93 122,696 -0.06(-0.31%)
May 11, 2005 18.94 19.01 18.73 18.99 135,583 +0.14(+0.75%)
May 10, 2005 18.96 18.97 18.77 18.85 179,883 -0.10(-0.51%)
May 09, 2005 18.98 19.08 18.89 18.94 169,949 -0.12(-0.61%)
May 06, 2005 19.13 19.14 19.00 19.06 291,571 -0.07(-0.35%)
May 05, 2005 19.05 19.13 18.92 19.13 246,466 +0.06(+0.29%)
May 04, 2005 18.87 19.11 18.81 19.07 853,504 +0.19(+0.99%)
May 03, 2005 18.87 18.98 18.73 18.88 299,089 +0.04(+0.20%)
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.