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 (%)
Jun 28, 2013	31.71	31.80	31.42	31.42	346,272	-0.33(-1.04%)
Jun 27, 2013	31.75	31.91	31.72	31.75	71,107	+0.24(+0.77%)
Jun 26, 2013	31.33	31.58	31.31	31.51	113,649	+0.47(+1.51%)
Jun 25, 2013	31.04	31.11	30.86	31.04	100,652	+0.19(+0.61%)
Jun 24, 2013	30.74	31.04	30.65	30.85	179,808	-0.38(-1.21%)
Jun 21, 2013	31.21	31.41	30.99	31.23	173,997	+0.21(+0.67%)
Jun 20, 2013	31.58	31.58	30.93	31.02	280,860	-0.90(-2.83%)
Jun 19, 2013	32.45	32.49	31.92	31.92	590,727	-0.56(-1.71%)
Jun 18, 2013	32.32	32.48	32.32	32.48	829,218	+0.15(+0.48%)
Jun 17, 2013	32.47	32.56	32.20	32.32	103,646	+0.16(+0.51%)
Jun 14, 2013	32.16	32.32	32.07	32.16	217,945	-0.14(-0.43%)
Jun 13, 2013	31.86	32.31	31.75	32.30	165,628	+0.38(+1.18%)
Jun 12, 2013	32.36	32.41	31.92	31.92	134,686	-0.12(-0.38%)
Jun 11, 2013	31.92	32.18	31.86	32.04	56,881	-0.14(-0.44%)
Jun 10, 2013	32.18	32.24	32.08	32.18	96,812	+0.08(+0.26%)
Jun 07, 2013	31.88	32.16	31.88	32.10	240,319	+0.36(+1.15%)
Jun 06, 2013	31.45	31.74	31.31	31.74	149,882	+0.36(+1.13%)
Jun 05, 2013	31.70	31.87	31.37	31.38	127,120	-0.46(-1.43%)
Jun 04, 2013	31.97	32.06	31.70	31.84	145,030	-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.