Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

89.66 +0.28 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.88 50.54 49.88 50.44 91,468 +0.73(+1.47%)
Aug 30, 2017 49.51 49.79 49.47 49.71 32,841 +0.09(+0.18%)
Aug 29, 2017 49.31 49.65 49.31 49.62 100,280 +0.12(+0.24%)
Aug 28, 2017 49.50 49.61 49.42 49.50 134,074 +0.18(+0.37%)
Aug 25, 2017 49.55 49.32 49.32 24,236 +0.12(+0.25%)
Aug 24, 2017 49.16 49.37 49.10 49.20 108,088 +0.09(+0.18%)
Aug 23, 2017 49.23 49.30 49.06 49.11 52,052 -0.32(-0.64%)
Aug 22, 2017 48.96 49.43 48.86 49.43 21,453 +0.55(+1.12%)
Aug 21, 2017 48.72 48.91 48.67 48.88 39,394 +0.14(+0.29%)
Aug 18, 2017 48.87 48.96 48.74 48.74 107,607 -0.15(-0.31%)
Aug 17, 2017 49.32 49.48 48.89 48.89 179,869 -0.53(-1.08%)
Aug 16, 2017 49.34 49.48 49.33 49.42 44,145 +0.15(+0.31%)
Aug 15, 2017 49.31 49.36 49.25 49.27 77,434 +0.04(+0.08%)
Aug 14, 2017 49.23 49.34 49.20 49.23 23,924 +0.26(+0.54%)
Aug 11, 2017 48.87 49.16 48.87 48.96 49,313 +0.16(+0.33%)
Aug 10, 2017 49.25 49.26 48.80 48.80 70,713 -0.61(-1.24%)
Aug 09, 2017 49.27 49.41 49.25 49.41 80,621 +0.06(+0.12%)
Aug 08, 2017 49.51 49.62 49.26 49.36 150,043 -0.21(-0.42%)
Aug 07, 2017 49.53 49.57 49.48 49.57 29,568 +0.04(+0.07%)
Aug 04, 2017 49.68 49.72 49.48 49.53 154,873 -0.12(-0.24%)
Aug 03, 2017 49.71 49.74 49.57 49.65 177,407 +0.05(+0.11%)
Aug 02, 2017 49.72 49.72 49.49 49.59 721,046 -0.14(-0.28%)
Aug 01, 2017 50.03 50.03 49.66 49.73 371,908 -0.12(-0.24%)
Jul 31, 2017 49.90 50.02 49.84 49.85 216,415 +0.09(+0.17%)
Jul 28, 2017 49.56 49.82 49.49 49.77 40,214 +0.16(+0.33%)
Jul 27, 2017 50.00 50.00 49.42 49.60 185,823 -0.46(-0.93%)
Jul 26, 2017 50.06 50.08 49.96 50.07 60,235 -0.09(-0.18%)
Jul 25, 2017 50.54 50.54 50.09 50.16 72,754 -0.20(-0.41%)
Jul 24, 2017 50.39 50.42 50.18 50.36 36,111 -0.07(-0.14%)
Jul 21, 2017 50.40 50.49 50.39 50.43 123,877 -0.13(-0.25%)
Jul 20, 2017 50.36 50.64 50.36 50.56 325,270 +0.36(+0.72%)
Jul 19, 2017 50.10 50.24 50.10 50.20 46,864 +0.26(+0.53%)
Jul 18, 2017 49.89 49.98 49.72 49.93 38,720 +0.03(+0.05%)
Jul 17, 2017 50.08 50.15 49.85 49.91 81,234 -0.14(-0.27%)
Jul 14, 2017 49.84 50.16 49.83 50.04 57,121 +0.30(+0.60%)
Jul 13, 2017 49.72 49.83 49.49 49.74 103,970 -0.04(-0.08%)
Jul 12, 2017 49.68 49.91 49.64 49.78 39,082 +0.51(+1.03%)
Jul 11, 2017 49.25 49.36 49.07 49.28 59,473 -0.09(-0.18%)
Jul 10, 2017 49.43 49.46 49.28 49.37 46,818 -0.12(-0.24%)
Jul 07, 2017 49.32 49.53 49.25 49.48 155,752 +0.24(+0.49%)
Jul 06, 2017 49.56 49.60 49.16 49.24 402,072 -0.61(-1.22%)
Jul 05, 2017 49.57 49.93 49.52 49.85 67,683 +0.14(+0.27%)
Jul 03, 2017 49.74 49.93 49.72 49.72 473,203 -0.07(-0.15%)
Jun 30, 2017 49.96 49.98 49.71 49.79 130,729 -0.10(-0.19%)
Jun 29, 2017 50.25 50.28 49.58 49.88 50,969 -0.56(-1.10%)
Jun 28, 2017 50.39 50.49 50.35 50.44 54,342 +0.17(+0.34%)
Jun 27, 2017 50.59 50.63 50.27 50.27 91,398 -0.35(-0.68%)
Jun 26, 2017 50.82 50.82 50.60 50.61 203,202 -0.12(-0.23%)
Jun 23, 2017 50.72 50.73 50.53 50.73 102,210 +0.02(+0.04%)
Jun 22, 2017 50.24 50.91 50.24 50.71 116,098 +0.62(+1.24%)
Jun 21, 2017 49.66 50.13 49.66 50.09 162,490 +0.44(+0.89%)
Jun 20, 2017 49.57 49.81 49.56 49.65 163,746 +0.06(+0.12%)
Jun 19, 2017 49.26 49.59 49.24 49.59 144,157 +0.43(+0.88%)
Jun 16, 2017 49.11 49.16 48.89 49.16 168,693 +0.16(+0.33%)
Jun 15, 2017 48.75 48.99 48.73 48.99 39,526 -0.11(-0.22%)
Jun 14, 2017 49.07 49.24 49.00 49.10 34,701 +0.22(+0.45%)
Jun 13, 2017 48.84 48.94 48.80 48.88 58,603 +0.16(+0.32%)
Jun 12, 2017 48.75 48.85 48.53 48.72 75,568 -0.03(-0.06%)
Jun 09, 2017 48.60 48.90 48.53 48.75 63,274 +0.08(+0.16%)
Jun 08, 2017 48.76 48.81 48.52 48.67 50,680 -0.07(-0.15%)
Jun 07, 2017 48.75 48.80 48.60 48.75 56,978 -0.04(-0.07%)
Jun 06, 2017 48.83 48.96 48.74 48.78 82,939 -0.24(-0.50%)
Jun 05, 2017 49.20 49.20 48.93 49.03 155,482 -0.20(-0.40%)
Jun 02, 2017 49.11 49.24 49.03 49.22 87,014 +0.33(+0.67%)
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.