Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

93.25 +0.19 (+0.20%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 79.94 80.54 79.83 80.36 100,833 +0.03(+0.04%)
Oct 28, 2022 79.24 80.40 79.20 80.33 401,187 +1.22(+1.54%)
Oct 27, 2022 79.80 79.80 79.05 79.12 124,348 -0.59(-0.74%)
Oct 26, 2022 78.93 80.29 78.93 79.70 77,958 +1.00(+1.27%)
Oct 25, 2022 77.90 78.77 77.90 78.70 67,338 +0.80(+1.03%)
Oct 24, 2022 77.13 78.15 77.13 77.90 34,185 +1.13(+1.47%)
Oct 21, 2022 75.06 76.92 74.70 76.77 121,811 +1.53(+2.03%)
Oct 20, 2022 75.62 76.19 75.14 75.24 162,064 -0.56(-0.74%)
Oct 19, 2022 76.65 76.65 75.30 75.80 76,360 -1.16(-1.50%)
Oct 18, 2022 77.53 77.61 76.67 76.96 73,791 +0.37(+0.49%)
Oct 17, 2022 76.09 76.76 76.02 76.59 64,683 +1.31(+1.75%)
Oct 14, 2022 76.34 76.81 75.13 75.27 97,494 -0.48(-0.63%)
Oct 13, 2022 73.14 76.08 73.08 75.75 80,096 +1.48(+1.99%)
Oct 12, 2022 74.66 75.12 74.19 74.27 79,922 -0.37(-0.50%)
Oct 11, 2022 74.13 75.39 74.04 74.64 202,324 +0.28(+0.38%)
Oct 10, 2022 74.93 74.93 74.14 74.36 71,809 -0.54(-0.72%)
Oct 07, 2022 75.76 75.85 74.52 74.90 95,117 -1.33(-1.75%)
Oct 06, 2022 76.79 77.03 76.09 76.23 67,120 -1.11(-1.43%)
Oct 05, 2022 76.57 77.73 76.46 77.34 99,547 +0.04(+0.05%)
Oct 04, 2022 76.14 77.32 76.14 77.30 135,811 +1.96(+2.60%)
Oct 03, 2022 74.66 75.63 74.28 75.34 125,267 +1.42(+1.92%)
Sep 30, 2022 74.86 75.39 73.85 73.92 309,373 -0.98(-1.31%)
Sep 29, 2022 74.95 75.14 74.33 74.90 715,364 -0.60(-0.79%)
Sep 28, 2022 74.44 75.78 74.21 75.50 955,072 +2.01(+2.74%)
Sep 27, 2022 74.13 74.63 73.20 73.49 424,148 -0.14(-0.19%)
Sep 26, 2022 73.94 74.25 73.35 73.62 701,595 -0.91(-1.22%)
Sep 23, 2022 74.54 74.68 73.69 74.54 420,112 -0.66(-0.87%)
Sep 22, 2022 74.93 75.65 74.44 75.19 630,469 +0.24(+0.31%)
Sep 21, 2022 76.36 76.71 74.92 74.96 78,631 -1.30(-1.71%)
Sep 20, 2022 76.58 76.68 75.77 76.26 109,069 -1.02(-1.32%)
Sep 19, 2022 77.03 77.28 76.22 77.28 98,380 -0.34(-0.44%)
Sep 16, 2022 77.32 77.68 77.10 77.63 64,085 -0.30(-0.39%)
Sep 15, 2022 77.85 78.45 77.84 77.93 45,159 +0.21(+0.27%)
Sep 14, 2022 77.95 78.31 77.27 77.72 54,287 +0.00(+0.00%)
Sep 13, 2022 79.11 79.22 77.57 77.72 79,796 -2.71(-3.37%)
Sep 12, 2022 80.25 80.79 80.15 80.43 80,991 +0.59(+0.74%)
Sep 09, 2022 79.53 80.03 79.33 79.84 89,519 +0.91(+1.16%)
Sep 08, 2022 77.49 79.05 77.40 78.93 60,128 +1.07(+1.37%)
Sep 07, 2022 76.61 77.89 76.43 77.86 128,936 +1.13(+1.47%)
Sep 06, 2022 76.92 77.61 76.52 76.73 195,029 +0.09(+0.12%)
Sep 02, 2022 78.06 78.22 76.31 76.64 1,494,628 -1.04(-1.34%)
Sep 01, 2022 76.58 77.73 76.43 77.68 80,828 +0.77(+0.99%)
Aug 31, 2022 77.59 77.93 76.92 76.92 145,367 -0.38(-0.49%)
Aug 30, 2022 78.13 78.13 77.20 77.30 67,568 -0.63(-0.81%)
Aug 29, 2022 78.13 78.36 77.63 77.93 145,680 -0.65(-0.82%)
Aug 26, 2022 80.69 80.69 78.48 78.58 44,712 -2.03(-2.52%)
Aug 25, 2022 80.03 80.65 79.67 80.61 44,114 +0.82(+1.03%)
Aug 24, 2022 79.49 80.06 79.35 79.78 197,301 +0.24(+0.30%)
Aug 23, 2022 80.29 80.29 79.35 79.55 49,298 -0.96(-1.19%)
Aug 22, 2022 81.12 81.34 80.33 80.51 82,640 -0.97(-1.19%)
Aug 19, 2022 81.15 81.80 81.15 81.48 40,849 +0.11(+0.13%)
Aug 18, 2022 81.82 81.82 80.97 81.37 104,455 -0.31(-0.38%)
Aug 17, 2022 81.81 82.09 81.59 81.69 74,341 -0.59(-0.72%)
Aug 16, 2022 82.24 82.55 81.96 82.28 107,251 -0.34(-0.42%)
Aug 15, 2022 82.17 82.70 82.01 82.62 113,465 +0.28(+0.35%)
Aug 12, 2022 81.37 82.36 81.31 82.33 76,188 +1.12(+1.38%)
Aug 11, 2022 81.62 82.26 81.14 81.22 119,748 -0.75(-0.91%)
Aug 10, 2022 81.98 81.99 81.53 81.96 60,230 +0.82(+1.02%)
Aug 09, 2022 81.40 81.79 81.05 81.14 65,034 -0.16(-0.19%)
Aug 08, 2022 81.31 81.83 80.96 81.29 700,383 +0.11(+0.13%)
Aug 05, 2022 80.75 81.22 80.54 81.19 135,607 -0.15(-0.18%)
Aug 04, 2022 81.64 81.85 81.22 81.33 137,495 -0.12(-0.14%)
Aug 03, 2022 81.48 81.70 81.15 81.45 86,301 +0.36(+0.45%)
Aug 02, 2022 81.41 82.26 81.08 81.09 360,135 -0.46(-0.57%)
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.