Indicators

Global Healthcare Ishares ETF (NY: IXJ )

89.47 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.67	17.68	17.50	17.57	73,846	+0.00(+0.02%)
Jan 28, 2005	17.75	17.75	17.34	17.57	335,936	-0.15(-0.86%)
Jan 27, 2005	17.67	17.73	17.57	17.72	46,993	+0.03(+0.19%)
Jan 26, 2005	17.70	17.77	17.63	17.69	69,550	+0.08(+0.47%)
Jan 25, 2005	17.62	17.65	17.47	17.61	122,988	+0.08(+0.47%)
Jan 24, 2005	17.49	17.58	17.42	17.52	126,748	-0.01(-0.08%)
Jan 21, 2005	17.61	17.76	17.54	17.54	136,415	-0.07(-0.38%)
Jan 20, 2005	17.84	17.84	17.61	17.61	166,491	-0.27(-1.52%)
Jan 19, 2005	17.89	17.90	17.70	17.88	95,061	+0.04(+0.23%)
Jan 18, 2005	17.54	17.88	17.54	17.84	78,143	+0.19(+1.09%)
Jan 14, 2005	17.88	17.89	17.63	17.64	221,809	-0.11(-0.65%)
Jan 13, 2005	18.08	18.08	17.72	17.76	133,192	-0.12(-0.69%)
Jan 12, 2005	17.98	18.09	17.88	17.88	187,705	-0.10(-0.58%)
Jan 11, 2005	18.14	18.14	17.85	17.99	40,011	+0.03(+0.17%)
Jan 10, 2005	17.99	18.17	17.88	17.96	75,189	+0.05(+0.25%)
Jan 07, 2005	18.05	18.13	17.87	17.91	144,471	-0.05(-0.25%)
Jan 06, 2005	18.06	18.28	17.83	17.96	72,772	-0.06(-0.31%)
Jan 05, 2005	17.82	18.09	17.82	18.01	65,790	+0.14(+0.77%)
Jan 04, 2005	18.24	18.24	17.87	17.87	78,143	-0.37(-2.04%)

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.