Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.31 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.50	79.10	78.48	78.58	91,024	+0.24(+0.31%)
May 27, 2021	78.55	78.61	78.26	78.34	83,357	-0.21(-0.27%)
May 26, 2021	78.92	78.92	78.30	78.55	48,125	-0.32(-0.40%)
May 25, 2021	79.16	79.16	78.78	78.86	57,656	-0.15(-0.20%)
May 24, 2021	79.16	79.37	78.97	79.02	38,811	+0.13(+0.17%)
May 21, 2021	79.02	79.51	78.88	78.88	54,635	+0.07(+0.09%)
May 20, 2021	78.06	79.02	78.06	78.82	58,999	+0.94(+1.21%)
May 19, 2021	77.56	77.97	77.19	77.87	73,477	-0.23(-0.30%)
May 18, 2021	78.13	78.46	77.95	78.10	47,949	+0.07(+0.09%)
May 17, 2021	78.00	78.32	77.95	78.04	46,736	+0.00(+0.00%)
May 14, 2021	77.77	78.20	77.77	78.04	74,288	+0.53(+0.68%)
May 13, 2021	76.84	77.75	76.68	77.51	100,247	+0.67(+0.88%)
May 12, 2021	77.14	77.46	76.77	76.83	336,777	-0.58(-0.75%)
May 11, 2021	77.65	77.88	77.34	77.41	165,333	-0.90(-1.14%)
May 10, 2021	78.48	78.82	78.27	78.31	259,933	+0.02(+0.02%)
May 07, 2021	77.82	78.55	77.82	78.29	161,579	+0.59(+0.76%)
May 06, 2021	77.32	77.70	76.87	77.70	264,608	+0.19(+0.25%)
May 05, 2021	77.40	77.67	77.22	77.51	143,830	+0.26(+0.34%)
May 04, 2021	77.24	77.25	76.82	77.25	837,166	-0.23(-0.30%)

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.