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 (%)
Jun 28, 2013	31.70	31.80	31.41	31.41	346,340	-0.33(-1.04%)
Jun 27, 2013	31.74	31.91	31.72	31.74	71,121	+0.24(+0.77%)
Jun 26, 2013	31.32	31.57	31.31	31.50	113,671	+0.47(+1.51%)
Jun 25, 2013	31.03	31.10	30.85	31.03	100,671	+0.19(+0.61%)
Jun 24, 2013	30.74	31.04	30.65	30.84	179,842	-0.38(-1.21%)
Jun 21, 2013	31.20	31.40	30.98	31.22	174,031	+0.21(+0.67%)
Jun 20, 2013	31.57	31.57	30.92	31.01	280,914	-0.90(-2.83%)
Jun 19, 2013	32.44	32.48	31.92	31.92	590,841	-0.56(-1.71%)
Jun 18, 2013	32.32	32.48	32.32	32.47	829,378	+0.15(+0.48%)
Jun 17, 2013	32.46	32.55	32.20	32.32	103,666	+0.16(+0.51%)
Jun 14, 2013	32.16	32.31	32.06	32.15	217,987	-0.14(-0.43%)
Jun 13, 2013	31.86	32.31	31.75	32.29	165,660	+0.38(+1.18%)
Jun 12, 2013	32.35	32.40	31.91	31.92	134,712	-0.12(-0.38%)
Jun 11, 2013	31.92	32.17	31.86	32.04	56,892	-0.14(-0.44%)
Jun 10, 2013	32.17	32.24	32.07	32.18	96,830	+0.08(+0.26%)
Jun 07, 2013	31.87	32.15	31.87	32.09	240,366	+0.36(+1.15%)
Jun 06, 2013	31.45	31.73	31.30	31.73	149,911	+0.36(+1.13%)
Jun 05, 2013	31.69	31.86	31.36	31.38	127,145	-0.46(-1.43%)
Jun 04, 2013	31.97	32.05	31.69	31.83	145,058	-0.13(-0.42%)

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.