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 (%)
Jan 31, 2011	20.55	20.61	20.48	20.51	99,693	+0.08(+0.37%)
Jan 28, 2011	20.76	20.76	20.42	20.44	118,383	-0.40(-1.92%)
Jan 27, 2011	20.86	20.86	20.77	20.84	65,881	-0.00(-0.02%)
Jan 26, 2011	20.84	20.91	20.83	20.84	49,959	+0.03(+0.15%)
Jan 25, 2011	20.74	20.88	20.72	20.81	59,045	-0.04(-0.17%)
Jan 24, 2011	20.78	20.88	20.72	20.84	83,793	+0.13(+0.63%)
Jan 21, 2011	20.75	20.78	20.68	20.71	56,977	+0.08(+0.38%)
Jan 20, 2011	20.58	20.69	20.50	20.63	53,835	-0.06(-0.31%)
Jan 19, 2011	20.85	20.85	20.65	20.70	52,878	-0.11(-0.53%)
Jan 18, 2011	20.71	20.83	20.71	20.81	132,373	+0.10(+0.48%)
Jan 14, 2011	20.65	20.75	20.65	20.71	186,565	-0.01(-0.06%)
Jan 13, 2011	20.82	20.82	20.67	20.72	154,074	-0.11(-0.51%)
Jan 12, 2011	20.67	20.83	20.67	20.83	107,430	+0.24(+1.17%)
Jan 11, 2011	20.59	20.62	20.50	20.59	43,238	+0.08(+0.39%)
Jan 10, 2011	20.44	20.53	20.44	20.51	43,170	-0.09(-0.44%)
Jan 07, 2011	20.68	20.69	20.52	20.60	41,477	-0.06(-0.29%)
Jan 06, 2011	20.67	20.72	20.61	20.66	68,535	+0.02(+0.10%)
Jan 05, 2011	20.55	20.65	20.50	20.64	51,348	-0.04(-0.19%)
Jan 04, 2011	20.73	20.73	20.59	20.68	121,017	+0.05(+0.23%)

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.