Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

93.08 -0.23 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 20.12 20.36 20.10 20.10 418,832 +0.01(+0.04%)
Jul 30, 2008 20.15 20.22 19.92 20.09 212,444 -0.08(-0.39%)
Jul 29, 2008 20.17 20.19 20.04 20.17 290,277 +0.16(+0.78%)
Jul 28, 2008 20.22 20.28 20.01 20.01 279,216 -0.22(-1.07%)
Jul 25, 2008 20.06 20.25 20.06 20.23 101,048 +0.24(+1.21%)
Jul 24, 2008 20.02 20.13 19.98 19.99 90,926 +0.03(+0.15%)
Jul 23, 2008 19.98 20.05 19.60 19.96 149,649 +0.03(+0.17%)
Jul 22, 2008 19.74 19.97 19.73 19.92 260,365 +0.15(+0.75%)
Jul 21, 2008 19.99 19.99 19.72 19.77 222,064 -0.16(-0.78%)
Jul 18, 2008 19.83 19.93 19.81 19.93 133,897 +0.04(+0.19%)
Jul 17, 2008 19.79 19.91 19.68 19.89 73,996 +0.03(+0.13%)
Jul 16, 2008 19.65 19.87 19.64 19.87 163,065 +0.18(+0.89%)
Jul 15, 2008 19.49 19.83 19.49 19.69 102,254 +0.19(+0.97%)
Jul 14, 2008 19.67 19.72 19.46 19.50 233,982 -0.08(-0.42%)
Jul 11, 2008 19.75 19.75 19.48 19.58 79,940 -0.37(-1.84%)
Jul 10, 2008 19.82 19.96 19.78 19.95 149,756 +0.20(+1.03%)
Jul 09, 2008 19.89 20.11 19.75 19.75 81,199 -0.08(-0.41%)
Jul 08, 2008 19.34 19.83 19.34 19.83 145,960 +0.58(+3.02%)
Jul 07, 2008 18.75 19.46 18.75 19.25 97,845 -0.18(-0.92%)
Jul 04, 2008 19.54 19.56 19.32 19.43 98,468 +0.00(+0.00%)
Jul 03, 2008 19.54 19.56 19.32 19.43 98,468 +0.12(+0.62%)
Jul 02, 2008 19.44 19.58 19.30 19.31 80,558 +0.04(+0.19%)
Jul 01, 2008 19.16 19.30 19.07 19.27 106,284 +0.07(+0.35%)
Jun 30, 2008 19.17 19.34 19.16 19.20 72,919 +0.24(+1.26%)
Jun 27, 2008 18.91 19.11 18.91 18.97 64,677 +0.02(+0.12%)
Jun 26, 2008 19.11 19.33 18.94 18.94 81,631 -0.28(-1.43%)
Jun 25, 2008 19.01 19.37 19.01 19.22 86,244 +0.19(+1.02%)
Jun 24, 2008 18.92 19.10 18.90 19.03 234,838 +0.09(+0.45%)
Jun 23, 2008 18.80 19.00 18.80 18.94 243,252 -0.17(-0.90%)
Jun 20, 2008 19.42 19.42 19.05 19.11 123,456 -0.24(-1.23%)
Jun 19, 2008 19.23 19.49 19.17 19.35 454,865 +0.10(+0.52%)
Jun 18, 2008 19.47 19.48 19.23 19.25 81,868 -0.01(-0.04%)
Jun 17, 2008 19.37 19.54 19.25 19.26 57,621 -0.13(-0.69%)
Jun 16, 2008 19.37 19.46 19.23 19.39 30,719 -0.03(-0.13%)
Jun 13, 2008 19.17 19.42 19.17 19.42 60,037 +0.21(+1.11%)
Jun 12, 2008 19.19 19.35 19.15 19.20 64,384 +0.03(+0.18%)
Jun 11, 2008 19.35 19.44 19.16 19.17 134,710 -0.25(-1.27%)
Jun 10, 2008 19.46 19.51 19.37 19.42 85,549 -0.26(-1.32%)
Jun 09, 2008 19.86 19.86 19.51 19.68 80,861 -0.08(-0.41%)
Jun 06, 2008 20.05 20.19 19.74 19.76 181,614 -0.52(-2.57%)
Jun 05, 2008 20.02 20.28 20.02 20.28 138,730 +0.31(+1.57%)
Jun 04, 2008 19.89 20.11 19.89 19.97 119,332 -0.08(-0.41%)
Jun 03, 2008 20.08 20.17 19.94 20.05 58,800 -0.04(-0.20%)
Jun 02, 2008 20.17 20.28 19.91 20.09 171,527 -0.06(-0.28%)
May 30, 2008 20.08 20.22 20.08 20.15 202,099 +0.07(+0.35%)
May 29, 2008 19.83 20.19 19.83 20.08 64,459 +0.18(+0.90%)
May 28, 2008 19.98 19.98 19.80 19.90 53,970 -0.06(-0.31%)
May 27, 2008 20.02 20.02 19.84 19.96 99,252 +0.05(+0.27%)
May 26, 2008 19.89 19.98 19.80 19.90 0 +0.00(+0.00%)
May 23, 2008 19.89 19.98 19.80 19.90 118,303 -0.13(-0.63%)
May 22, 2008 19.87 20.10 19.87 20.03 145,179 +0.10(+0.49%)
May 21, 2008 20.03 20.19 19.87 19.93 157,768 -0.07(-0.33%)
May 20, 2008 20.11 20.17 19.96 20.00 92,204 -0.01(-0.07%)
May 19, 2008 20.02 20.10 19.96 20.02 57,610 +0.03(+0.17%)
May 16, 2008 19.87 20.00 19.84 19.98 70,162 +0.11(+0.56%)
May 15, 2008 19.87 19.87 19.72 19.87 96,079 +0.15(+0.77%)
May 14, 2008 19.80 19.86 19.68 19.72 139,393 +0.03(+0.13%)
May 13, 2008 19.73 19.80 19.65 19.69 105,108 -0.09(-0.45%)
May 12, 2008 19.58 19.78 19.58 19.78 128,221 +0.15(+0.76%)
May 09, 2008 19.68 19.68 19.53 19.63 60,902 -0.08(-0.42%)
May 08, 2008 19.81 19.82 19.70 19.71 100,441 +0.11(+0.57%)
May 07, 2008 19.86 19.91 19.60 19.60 109,215 -0.41(-2.03%)
May 06, 2008 20.10 20.10 19.83 20.01 98,098 +0.06(+0.30%)
May 05, 2008 19.95 20.06 19.94 19.95 89,579 -0.02(-0.08%)
May 02, 2008 20.02 20.11 19.95 19.96 1,750,927 -0.13(-0.63%)
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.