Indicators

Global Healthcare Ishares ETF (NY: IXJ )

90.55 -0.27 (-0.29%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.13	18.17	18.06	18.17	160,046	-0.07(-0.41%)
Jan 29, 2004	18.04	18.25	17.89	18.24	121,108	+0.15(+0.80%)
Jan 28, 2004	18.22	18.32	17.90	18.09	540,290	-0.09(-0.47%)
Jan 27, 2004	18.25	18.25	18.05	18.18	135,878	-0.09(-0.47%)
Jan 26, 2004	18.08	18.27	17.94	18.27	232,819	+0.40(+2.23%)
Jan 23, 2004	18.12	18.13	17.87	17.87	15,843	-0.27(-1.48%)
Jan 22, 2004	18.18	18.22	18.10	18.14	68,207	+0.06(+0.35%)
Jan 21, 2004	17.90	18.08	17.85	18.07	28,464	+0.22(+1.23%)
Jan 20, 2004	17.88	17.90	17.71	17.85	56,123	+0.11(+0.61%)
Jan 16, 2004	17.77	17.80	17.62	17.74	33,298	+0.06(+0.36%)
Jan 15, 2004	17.60	17.71	17.60	17.68	40,011	+0.04(+0.21%)
Jan 14, 2004	17.71	17.79	17.60	17.64	99,894	-0.06(-0.34%)
Jan 13, 2004	17.78	17.80	17.60	17.70	92,107	+0.05(+0.30%)
Jan 12, 2004	17.81	17.82	17.60	17.65	31,418	-0.13(-0.71%)
Jan 09, 2004	17.80	17.89	17.80	17.78	74,383	-0.09(-0.48%)
Jan 08, 2004	17.94	17.94	17.74	17.86	70,087	-0.06(-0.35%)
Jan 07, 2004	17.87	17.93	17.84	17.93	37,057	+0.13(+0.75%)
Jan 06, 2004	17.93	17.94	17.79	17.79	52,364	-0.13(-0.73%)
Jan 05, 2004	17.92	17.92	17.84	17.92	76,800	+0.12(+0.69%)

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.