Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.30 -0.14 (-0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.09	20.04	19.76	19.83	111,151	-0.26(-1.30%)
Feb 27, 2006	20.02	20.18	19.97	20.09	73,295	+0.19(+0.97%)
Feb 24, 2006	19.98	20.04	19.86	19.90	84,303	-0.04(-0.22%)
Feb 23, 2006	20.05	20.09	19.91	19.95	98,801	+0.04(+0.19%)
Feb 22, 2006	19.94	20.05	19.82	19.91	95,579	+0.08(+0.39%)
Feb 21, 2006	20.06	20.06	19.78	19.83	411,583	-0.10(-0.49%)
Feb 17, 2006	19.95	20.01	19.82	19.93	80,813	-0.07(-0.37%)
Feb 16, 2006	19.92	20.00	19.82	20.00	113,030	+0.06(+0.32%)
Feb 15, 2006	19.90	19.96	19.75	19.94	59,871	+0.04(+0.19%)
Feb 14, 2006	19.80	19.93	19.67	19.90	140,684	+0.20(+1.04%)
Feb 13, 2006	19.67	19.75	19.51	19.70	193,038	-0.03(-0.13%)
Feb 10, 2006	19.78	19.78	19.50	19.72	47,521	-0.02(-0.09%)
Feb 09, 2006	19.78	19.90	19.72	19.74	96,653	+0.01(+0.04%)
Feb 08, 2006	19.49	19.74	19.48	19.73	74,906	+0.13(+0.68%)
Feb 07, 2006	19.52	19.67	19.41	19.60	50,206	+0.07(+0.34%)
Feb 06, 2006	19.70	19.70	19.43	19.53	168,338	-0.12(-0.61%)
Feb 03, 2006	19.75	19.82	19.62	19.65	229,283	-0.11(-0.55%)
Feb 02, 2006	19.84	19.98	19.70	19.76	168,606	-0.25(-1.25%)

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.