Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

93.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.42 23.48 23.25 23.33 162,897 +0.02(+0.09%)
Jan 30, 2012 23.23 23.31 23.16 23.31 60,650 -0.02(-0.09%)
Jan 27, 2012 23.30 23.38 23.25 23.33 118,707 -0.02(-0.09%)
Jan 26, 2012 23.48 23.48 23.31 23.35 98,715 -0.07(-0.31%)
Jan 25, 2012 23.18 23.44 23.00 23.43 47,109 +0.10(+0.42%)
Jan 24, 2012 23.23 23.34 23.19 23.33 179,161 -0.00(-0.02%)
Jan 23, 2012 23.38 23.43 23.27 23.33 62,112 -0.07(-0.28%)
Jan 20, 2012 23.33 23.41 23.30 23.40 71,631 -0.08(-0.35%)
Jan 19, 2012 23.49 23.49 23.36 23.48 103,021 -0.01(-0.03%)
Jan 18, 2012 23.34 23.49 23.25 23.49 66,435 +0.27(+1.16%)
Jan 17, 2012 23.23 23.36 23.19 23.22 268,576 +0.17(+0.74%)
Jan 13, 2012 23.04 23.07 22.90 23.05 76,657 -0.17(-0.74%)
Jan 12, 2012 23.22 23.27 23.09 23.22 155,232 +0.05(+0.23%)
Jan 11, 2012 23.13 23.18 22.99 23.16 70,671 -0.02(-0.09%)
Jan 10, 2012 23.24 23.29 23.05 23.18 265,696 +0.11(+0.50%)
Jan 09, 2012 23.08 23.12 22.95 23.07 83,115 +0.03(+0.12%)
Jan 06, 2012 23.06 23.12 22.96 23.04 103,131 -0.04(-0.19%)
Jan 05, 2012 22.92 23.12 22.87 23.09 34,631 -0.06(-0.25%)
Jan 04, 2012 23.17 23.20 23.03 23.14 81,937 +0.23(+1.00%)
Dec 30, 2011 22.92 23.00 22.90 22.92 311,299 -0.00(-0.02%)
Dec 29, 2011 22.69 22.95 22.69 22.92 69,550 +0.27(+1.21%)
Dec 28, 2011 22.87 22.87 22.64 22.65 32,055 -0.24(-1.07%)
Dec 27, 2011 22.80 22.92 22.80 22.89 58,708 +0.02(+0.11%)
Dec 23, 2011 22.80 22.87 22.74 22.87 47,337 +0.32(+1.41%)
Dec 21, 2011 22.49 22.57 22.41 22.55 70,069 +0.09(+0.40%)
Dec 20, 2011 22.34 22.50 22.34 22.46 129,977 +0.40(+1.81%)
Dec 19, 2011 22.18 22.33 22.03 22.06 351,454 -0.09(-0.40%)
Dec 16, 2011 22.31 22.31 22.08 22.15 108,660 -0.03(-0.13%)
Dec 15, 2011 22.11 22.24 22.06 22.17 107,093 +0.31(+1.41%)
Dec 14, 2011 21.83 21.97 21.83 21.87 63,203 -0.06(-0.28%)
Dec 13, 2011 22.17 22.24 21.88 21.93 84,214 -0.09(-0.39%)
Dec 12, 2011 22.19 22.20 21.94 22.01 197,534 -0.34(-1.54%)
Dec 09, 2011 22.13 22.37 22.12 22.36 25,947 +0.31(+1.42%)
Dec 08, 2011 22.30 22.35 22.00 22.05 214,162 -0.30(-1.32%)
Dec 07, 2011 22.09 22.40 22.03 22.34 53,120 +0.17(+0.79%)
Dec 06, 2011 22.13 22.26 22.09 22.17 143,744 +0.16(+0.72%)
Dec 05, 2011 22.26 22.26 21.94 22.01 76,755 -0.00(-0.02%)
Dec 02, 2011 22.32 22.32 21.97 22.01 119,559 -0.16(-0.73%)
Dec 01, 2011 22.26 22.35 22.17 22.17 123,274 -0.05(-0.24%)
Nov 30, 2011 22.01 22.27 21.97 22.23 153,390 +0.81(+3.78%)
Nov 29, 2011 21.38 21.53 21.30 21.42 147,967 +0.11(+0.53%)
Nov 28, 2011 21.25 21.34 21.18 21.30 71,629 +0.60(+2.88%)
Nov 25, 2011 20.83 20.92 20.71 20.71 83,530 -0.25(-1.18%)
Nov 23, 2011 21.04 21.09 20.88 20.96 244,275 -0.26(-1.22%)
Nov 22, 2011 21.19 21.30 21.11 21.21 96,288 -0.03(-0.13%)
Nov 21, 2011 21.35 21.35 21.13 21.24 85,934 -0.40(-1.84%)
Nov 18, 2011 21.83 21.86 21.64 21.64 56,837 -0.02(-0.09%)
Nov 17, 2011 21.90 21.94 21.49 21.66 308,295 -0.17(-0.80%)
Nov 16, 2011 21.99 22.17 21.83 21.83 57,538 -0.36(-1.62%)
Nov 15, 2011 22.09 22.27 22.06 22.20 43,011 +0.04(+0.20%)
Nov 14, 2011 22.22 22.24 22.05 22.15 53,266 -0.13(-0.60%)
Nov 11, 2011 22.15 22.36 22.15 22.28 30,478 +0.33(+1.49%)
Nov 10, 2011 21.92 22.01 21.73 21.96 36,325 +0.29(+1.35%)
Nov 09, 2011 21.84 21.95 21.56 21.66 130,120 -0.72(-3.22%)
Nov 08, 2011 22.17 22.40 22.06 22.39 144,611 +0.26(+1.17%)
Nov 07, 2011 21.92 22.13 21.80 22.13 23,878 +0.11(+0.50%)
Nov 04, 2011 21.98 22.07 21.79 22.02 234,711 -0.16(-0.71%)
Nov 03, 2011 22.01 22.18 21.83 22.17 117,607 +0.44(+2.01%)
Nov 02, 2011 21.86 21.87 21.64 21.74 599,141 +0.09(+0.39%)
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.