Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.10 +0.02 (+0.02%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	49.89	50.01	49.83	49.84	216,457	+0.09(+0.17%)
Jul 28, 2017	49.55	49.82	49.48	49.76	40,221	+0.16(+0.33%)
Jul 27, 2017	49.99	49.99	49.41	49.59	185,859	-0.46(-0.93%)
Jul 26, 2017	50.05	50.07	49.95	50.06	60,247	-0.09(-0.18%)
Jul 25, 2017	50.53	50.53	50.08	50.15	72,768	-0.20(-0.41%)
Jul 24, 2017	50.38	50.41	50.17	50.35	36,118	-0.07(-0.14%)
Jul 21, 2017	50.39	50.48	50.38	50.42	123,901	-0.13(-0.25%)
Jul 20, 2017	50.35	50.63	50.35	50.55	325,333	+0.36(+0.72%)
Jul 19, 2017	50.09	50.23	50.09	50.19	46,873	+0.26(+0.53%)
Jul 18, 2017	49.88	49.97	49.72	49.92	38,728	+0.03(+0.05%)
Jul 17, 2017	50.07	50.14	49.84	49.90	81,249	-0.14(-0.27%)
Jul 14, 2017	49.83	50.15	49.82	50.03	57,132	+0.30(+0.60%)
Jul 13, 2017	49.72	49.82	49.48	49.73	103,990	-0.04(-0.08%)
Jul 12, 2017	49.67	49.90	49.63	49.77	39,090	+0.51(+1.03%)
Jul 11, 2017	49.24	49.35	49.06	49.27	59,484	-0.09(-0.18%)
Jul 10, 2017	49.42	49.45	49.27	49.36	46,827	-0.12(-0.24%)
Jul 07, 2017	49.31	49.52	49.24	49.47	155,782	+0.24(+0.49%)
Jul 06, 2017	49.55	49.59	49.15	49.23	402,150	-0.61(-1.22%)
Jul 05, 2017	49.56	49.92	49.51	49.84	67,696	+0.14(+0.27%)

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.