Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

93.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.03 19.23 18.91 19.13 137,220 +0.14(+0.73%)
Aug 30, 2005 18.87 19.00 18.84 18.99 67,402 +0.09(+0.47%)
Aug 29, 2005 18.70 19.05 18.70 18.90 64,448 +0.06(+0.30%)
Aug 26, 2005 18.80 18.90 18.78 18.84 49,410 -0.05(-0.26%)
Aug 25, 2005 18.83 19.01 18.83 18.89 377,290 -0.01(-0.04%)
Aug 24, 2005 18.99 19.09 18.90 18.90 66,327 -0.12(-0.63%)
Aug 23, 2005 19.14 19.14 18.81 19.02 82,439 -0.11(-0.56%)
Aug 22, 2005 19.07 19.23 19.05 19.13 129,701 +0.06(+0.31%)
Aug 19, 2005 19.16 19.32 19.01 19.07 110,904 -0.19(-0.97%)
Aug 18, 2005 19.17 19.30 19.16 19.25 48,067 +0.12(+0.64%)
Aug 17, 2005 19.12 19.29 19.12 19.13 47,799 -0.11(-0.56%)
Aug 16, 2005 19.25 19.36 19.16 19.24 60,151 -0.02(-0.10%)
Aug 15, 2005 19.30 19.36 19.14 19.26 148,230 -0.07(-0.35%)
Aug 12, 2005 19.40 19.40 19.19 19.32 41,891 -0.13(-0.67%)
Aug 11, 2005 19.41 19.46 19.26 19.45 59,614 +0.22(+1.14%)
Aug 10, 2005 19.36 19.45 19.22 19.23 104,191 -0.06(-0.29%)
Aug 09, 2005 19.21 19.31 19.11 19.29 77,069 +0.23(+1.22%)
Aug 08, 2005 19.09 19.18 19.03 19.06 74,921 -0.00(-0.00%)
Aug 05, 2005 19.26 19.26 19.06 19.06 69,550 -0.25(-1.29%)
Aug 04, 2005 19.29 19.38 19.22 19.31 119,766 -0.06(-0.29%)
Aug 03, 2005 19.41 19.43 19.29 19.36 195,761 -0.04(-0.21%)
Aug 02, 2005 19.26 19.41 19.25 19.41 78,949 +0.24(+1.24%)
Aug 01, 2005 19.20 19.31 19.16 19.17 55,049 +0.00(+0.02%)
Jul 29, 2005 19.24 19.24 19.09 19.16 196,298 -0.08(-0.41%)
Jul 28, 2005 18.99 19.26 18.98 19.24 74,652 +0.22(+1.14%)
Jul 27, 2005 18.90 19.05 18.83 19.03 85,393 +0.16(+0.87%)
Jul 26, 2005 18.87 18.91 18.76 18.86 80,291 +0.04(+0.24%)
Jul 25, 2005 18.93 18.93 18.74 18.82 105,265 -0.06(-0.34%)
Jul 22, 2005 18.91 18.93 18.78 18.88 48,336 +0.01(+0.04%)
Jul 21, 2005 19.03 19.06 18.84 18.87 45,113 -0.20(-1.04%)
Jul 20, 2005 18.93 19.07 18.89 19.07 169,445 +0.22(+1.15%)
Jul 19, 2005 18.75 18.89 18.68 18.85 40,817 +0.03(+0.16%)
Jul 18, 2005 18.87 18.96 18.81 18.82 50,752 -0.04(-0.20%)
Jul 15, 2005 18.84 18.97 18.77 18.86 35,446 +0.03(+0.14%)
Jul 14, 2005 18.97 18.97 18.78 18.84 69,281 +0.04(+0.24%)
Jul 13, 2005 18.89 18.89 18.53 18.79 89,690 -0.14(-0.73%)
Jul 12, 2005 18.79 18.94 18.79 18.93 53,438 +0.15(+0.81%)
Jul 11, 2005 18.73 18.86 18.73 18.78 76,263 +0.04(+0.20%)
Jul 08, 2005 18.54 18.80 18.52 18.74 102,848 +0.16(+0.84%)
Jul 07, 2005 18.51 18.63 18.44 18.58 97,746 -0.06(-0.34%)
Jul 06, 2005 18.77 18.77 18.48 18.65 64,985 -0.07(-0.36%)
Jul 05, 2005 18.56 18.75 18.53 18.71 99,626 +0.06(+0.30%)
Jul 01, 2005 18.64 18.72 18.53 18.66 44,308 +0.06(+0.34%)
Jun 30, 2005 18.84 18.84 18.59 18.59 91,033 -0.12(-0.64%)
Jun 29, 2005 18.70 18.85 18.70 18.71 38,937 +0.00(+0.00%)
Jun 28, 2005 18.62 18.81 18.62 18.71 62,568 +0.01(+0.08%)
Jun 27, 2005 18.77 18.77 18.63 18.70 74,383 +0.02(+0.12%)
Jun 24, 2005 18.81 18.85 18.66 18.68 67,133 -0.16(-0.83%)
Jun 23, 2005 18.98 18.99 18.77 18.83 57,734 -0.06(-0.32%)
Jun 22, 2005 19.07 19.07 18.88 18.89 62,031 -0.15(-0.76%)
Jun 21, 2005 19.02 19.07 18.87 19.04 95,329 +0.11(+0.59%)
Jun 20, 2005 19.01 19.03 18.86 18.93 91,570 -0.10(-0.51%)
Jun 17, 2005 18.91 19.02 18.90 19.02 48,604 +0.08(+0.43%)
Jun 16, 2005 18.84 18.96 18.81 18.94 96,403 +0.05(+0.24%)
Jun 15, 2005 18.98 18.98 18.72 18.89 56,660 -0.09(-0.48%)
Jun 14, 2005 18.90 18.98 18.84 18.98 92,107 +0.10(+0.55%)
Jun 13, 2005 18.73 18.94 18.66 18.88 304,786 +0.07(+0.40%)
Jun 10, 2005 18.95 18.97 18.66 18.81 72,772 -0.16(-0.82%)
Jun 09, 2005 18.84 18.98 18.71 18.96 80,291 +0.12(+0.61%)
Jun 08, 2005 18.96 19.00 18.77 18.85 107,413 -0.02(-0.12%)
Jun 07, 2005 18.87 19.06 18.87 18.87 96,135 -0.05(-0.26%)
Jun 06, 2005 18.93 18.99 18.81 18.92 59,077 -0.01(-0.04%)
Jun 03, 2005 18.93 18.99 18.81 18.93 134,267 +0.03(+0.16%)
Jun 02, 2005 18.82 18.99 18.82 18.90 136,415 -0.06(-0.31%)
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.