Indicators

Global Healthcare Ishares ETF (NY: IXJ )

89.33 -0.14 (-0.16%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	82.66	83.21	81.34	81.46	926,929	-1.63(-1.96%)
Apr 28, 2022	82.59	83.38	81.97	83.09	77,039	+0.79(+0.96%)
Apr 27, 2022	82.37	82.90	81.85	82.30	79,692	+0.15(+0.18%)
Apr 26, 2022	83.39	83.61	82.13	82.16	217,260	-1.80(-2.15%)
Apr 25, 2022	82.98	84.01	82.37	83.96	341,933	+0.55(+0.65%)
Apr 22, 2022	85.66	85.66	83.39	83.41	121,636	-2.57(-2.99%)
Apr 21, 2022	87.33	87.33	85.94	85.99	53,810	-1.14(-1.31%)
Apr 20, 2022	86.46	87.43	86.32	87.13	212,008	+0.97(+1.13%)
Apr 19, 2022	85.55	86.43	85.48	86.15	310,723	+0.49(+0.57%)
Apr 18, 2022	86.33	86.72	85.35	85.66	94,333	-1.06(-1.22%)
Apr 14, 2022	87.14	87.55	86.59	86.73	100,854	-0.44(-0.50%)
Apr 13, 2022	86.69	87.22	86.37	87.17	75,826	+0.51(+0.58%)
Apr 12, 2022	87.58	87.70	86.32	86.66	143,990	-1.09(-1.24%)
Apr 11, 2022	89.02	89.27	87.55	87.75	367,229	-1.33(-1.49%)
Apr 08, 2022	88.72	89.46	88.58	89.08	441,567	+0.34(+0.38%)
Apr 07, 2022	87.16	88.92	87.13	88.74	499,424	+1.59(+1.82%)
Apr 06, 2022	85.65	87.28	85.65	87.15	139,065	+1.19(+1.38%)
Apr 05, 2022	85.72	86.83	85.72	85.96	154,776	+0.06(+0.07%)
Apr 04, 2022	86.16	86.20	85.58	85.90	125,118	-0.20(-0.24%)

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.