Indicators

Global Healthcare Ishares ETF (NY: IXJ )

89.59 +0.12 (+0.13%)

Streaming Delayed Price Updated: 9:43 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.95	19.99	19.77	19.98	113,299	+0.12(+0.58%)
Jan 30, 2006	19.89	19.98	19.78	19.86	172,097	-0.04(-0.19%)
Jan 27, 2006	19.83	20.03	19.80	19.90	73,027	+0.11(+0.55%)
Jan 26, 2006	19.91	19.91	19.70	19.79	89,673	+0.09(+0.45%)
Jan 25, 2006	19.75	19.87	19.63	19.70	163,505	-0.05(-0.26%)
Jan 24, 2006	19.92	19.92	19.68	19.76	97,459	-0.02(-0.11%)
Jan 23, 2006	19.91	19.91	19.70	19.78	107,929	+0.00(+0.00%)
Jan 20, 2006	20.10	20.10	19.74	19.78	96,116	-0.26(-1.30%)
Jan 19, 2006	20.04	20.11	19.87	20.04	358,155	-0.00(-0.02%)
Jan 18, 2006	20.04	20.06	19.87	20.04	96,922	+0.07(+0.37%)
Jan 17, 2006	20.07	20.09	19.88	19.97	140,953	-0.16(-0.78%)
Jan 13, 2006	20.11	20.14	19.98	20.12	146,859	+0.07(+0.37%)
Jan 12, 2006	19.98	20.12	19.41	20.05	195,723	-0.08(-0.41%)
Jan 11, 2006	20.17	20.17	20.00	20.13	112,494	+0.07(+0.37%)
Jan 10, 2006	20.15	20.15	19.98	20.06	86,988	-0.15(-0.76%)
Jan 09, 2006	20.22	20.48	20.07	20.21	105,513	+0.05(+0.26%)
Jan 06, 2006	20.19	20.22	20.02	20.16	198,408	+0.20(+1.03%)
Jan 05, 2006	20.09	20.11	19.93	19.95	59,603	-0.04(-0.22%)
Jan 04, 2006	19.76	20.11	19.76	20.00	159,746	+0.20(+1.02%)

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.