Indicators

Global Healthcare Ishares ETF (NY: IXJ )

90.55 -0.26 (-0.29%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.63	24.72	24.58	24.64	72,841	-0.05(-0.20%)
Apr 27, 2012	24.70	24.74	24.60	24.69	26,444	+0.02(+0.07%)
Apr 26, 2012	24.49	24.70	24.47	24.67	59,689	+0.05(+0.20%)
Apr 25, 2012	24.58	24.65	24.55	24.63	27,378	+0.18(+0.73%)
Apr 24, 2012	24.42	24.50	24.35	24.45	22,390	+0.09(+0.35%)
Apr 23, 2012	24.37	24.43	24.29	24.36	111,550	-0.25(-1.00%)
Apr 20, 2012	24.54	24.71	24.51	24.60	21,852	+0.18(+0.75%)
Apr 19, 2012	24.49	24.59	24.32	24.42	33,619	+0.01(+0.05%)
Apr 18, 2012	24.30	24.46	24.30	24.41	283,283	+0.00(+0.02%)
Apr 17, 2012	24.22	24.47	24.18	24.40	79,273	+0.31(+1.31%)
Apr 16, 2012	24.11	24.15	23.97	24.09	35,912	+0.16(+0.66%)
Apr 13, 2012	24.16	24.16	23.93	23.93	89,110	-0.29(-1.21%)
Apr 12, 2012	24.13	24.25	24.13	24.23	125,084	+0.21(+0.87%)
Apr 11, 2012	24.11	24.12	24.02	24.02	156,423	+0.08(+0.34%)
Apr 10, 2012	24.19	24.25	23.93	23.94	26,540	-0.27(-1.13%)
Apr 09, 2012	24.19	24.27	24.11	24.21	32,825	-0.22(-0.92%)
Apr 05, 2012	24.30	24.44	24.30	24.43	34,151	-0.06(-0.25%)
Apr 04, 2012	24.56	24.57	24.40	24.49	69,923	-0.21(-0.84%)
Apr 03, 2012	24.79	24.82	24.62	24.70	1,681,205	-0.09(-0.38%)

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.