Indicators

Global Healthcare Ishares ETF (NY: IXJ )

89.70 +0.23 (+0.26%)

Streaming Delayed Price Updated: 11:07 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	41.73	42.37	41.64	42.26	715,286	+0.55(+1.31%)
Jan 28, 2016	42.70	42.70	41.52	41.72	255,152	-0.88(-2.06%)
Jan 27, 2016	43.04	43.39	42.34	42.59	233,767	-0.52(-1.20%)
Jan 26, 2016	42.81	43.16	42.59	43.11	134,905	+0.38(+0.89%)
Jan 25, 2016	42.86	43.15	42.68	42.73	5,590,408	-0.25(-0.58%)
Jan 22, 2016	42.81	43.08	42.68	42.98	291,030	+0.82(+1.95%)
Jan 21, 2016	42.27	42.47	41.84	42.16	253,793	-0.05(-0.12%)
Jan 20, 2016	41.73	42.53	41.01	42.21	239,200	-0.10(-0.24%)
Jan 19, 2016	42.66	42.78	41.88	42.31	367,117	+0.20(+0.46%)
Jan 15, 2016	41.75	42.11	42.11	42.11	167,498	-0.81(-1.89%)
Jan 14, 2016	42.18	43.16	41.93	42.93	159,367	+0.89(+2.11%)
Jan 13, 2016	43.21	43.40	42.04	42.04	151,366	-1.06(-2.45%)
Jan 12, 2016	42.97	43.27	42.51	43.09	100,318	+0.43(+1.02%)
Jan 11, 2016	43.28	43.28	42.14	42.66	265,707	-0.39(-0.92%)
Jan 08, 2016	44.00	44.03	43.03	43.05	156,673	-0.67(-1.52%)
Jan 07, 2016	43.91	44.22	43.64	43.72	241,101	-0.83(-1.86%)
Jan 06, 2016	44.34	44.80	44.31	44.55	372,712	-0.45(-1.00%)
Jan 05, 2016	44.85	45.07	44.77	45.00	154,558	+0.27(+0.59%)

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.