Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

93.15 +0.09 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 82.65 83.19 81.32 81.45 927,109 -1.63(-1.96%)
Apr 28, 2022 82.58 83.37 81.95 83.08 77,054 +0.79(+0.96%)
Apr 27, 2022 82.35 82.88 81.84 82.29 79,707 +0.15(+0.18%)
Apr 26, 2022 83.38 83.59 82.11 82.14 217,302 -1.80(-2.15%)
Apr 25, 2022 82.97 83.99 82.35 83.94 341,999 +0.55(+0.65%)
Apr 22, 2022 85.64 85.64 83.38 83.40 121,659 -2.57(-2.99%)
Apr 21, 2022 87.31 87.31 85.92 85.97 53,820 -1.14(-1.31%)
Apr 20, 2022 86.45 87.41 86.30 87.11 212,049 +0.97(+1.13%)
Apr 19, 2022 85.53 86.41 85.46 86.14 310,783 +0.49(+0.57%)
Apr 18, 2022 86.31 86.70 85.33 85.65 94,351 -1.06(-1.22%)
Apr 14, 2022 87.12 87.53 86.57 86.71 100,873 -0.44(-0.50%)
Apr 13, 2022 86.67 87.21 86.35 87.15 75,841 +0.51(+0.58%)
Apr 12, 2022 87.57 87.69 86.30 86.64 144,018 -1.09(-1.24%)
Apr 11, 2022 89.00 89.25 87.53 87.73 367,300 -1.33(-1.49%)
Apr 08, 2022 88.70 89.44 88.56 89.06 441,652 +0.34(+0.38%)
Apr 07, 2022 87.14 88.90 87.11 88.72 499,521 +1.59(+1.82%)
Apr 06, 2022 85.63 87.27 85.63 87.13 139,092 +1.19(+1.38%)
Apr 05, 2022 85.71 86.82 85.71 85.94 154,806 +0.06(+0.07%)
Apr 04, 2022 86.15 86.18 85.56 85.88 125,142 -0.20(-0.24%)
Apr 01, 2022 85.52 86.14 85.20 86.09 121,483 +0.70(+0.82%)
Mar 31, 2022 86.18 86.37 85.36 85.39 165,848 -0.79(-0.92%)
Mar 30, 2022 85.95 86.53 85.91 86.17 224,886 +0.14(+0.16%)
Mar 29, 2022 86.05 86.45 85.50 86.04 73,567 +0.84(+0.98%)
Mar 28, 2022 84.68 85.26 84.54 85.20 56,021 +0.42(+0.49%)
Mar 25, 2022 84.66 84.92 84.20 84.78 431,630 +0.25(+0.30%)
Mar 24, 2022 83.78 84.53 83.66 84.53 45,351 +0.93(+1.11%)
Mar 23, 2022 84.40 84.40 83.49 83.60 37,179 -1.12(-1.32%)
Mar 22, 2022 84.70 84.88 84.37 84.72 58,472 +0.04(+0.05%)
Mar 21, 2022 84.77 85.38 84.32 84.68 55,330 -0.21(-0.25%)
Mar 18, 2022 84.09 84.94 84.02 84.90 308,644 +0.63(+0.75%)
Mar 17, 2022 82.81 84.40 82.81 84.26 128,310 +1.31(+1.57%)
Mar 16, 2022 82.33 82.96 81.53 82.96 86,839 +1.33(+1.64%)
Mar 15, 2022 80.63 81.76 80.63 81.62 104,268 +1.39(+1.74%)
Mar 14, 2022 80.18 81.41 80.10 80.23 74,605 +0.57(+0.72%)
Mar 11, 2022 80.65 81.02 79.62 79.66 127,456 -0.77(-0.96%)
Mar 10, 2022 79.84 80.50 79.65 80.42 100,501 -0.26(-0.33%)
Mar 09, 2022 80.11 81.05 79.76 80.69 68,626 +1.80(+2.29%)
Mar 08, 2022 79.84 80.49 78.64 78.89 136,138 -1.10(-1.38%)
Mar 07, 2022 81.09 81.09 79.61 79.99 217,917 -1.45(-1.78%)
Mar 04, 2022 80.64 81.54 80.29 81.44 131,791 -0.19(-0.23%)
Mar 03, 2022 81.92 82.22 81.03 81.62 224,096 -0.06(-0.07%)
Mar 02, 2022 81.04 82.09 80.86 81.68 67,331 +0.84(+1.04%)
Mar 01, 2022 81.12 81.54 80.23 80.84 113,442 -0.45(-0.55%)
Feb 28, 2022 80.85 81.35 80.43 81.29 285,811 -0.56(-0.68%)
Feb 25, 2022 79.95 81.95 80.76 81.85 210,254 +2.46(+3.09%)
Feb 24, 2022 77.73 79.59 77.56 79.39 89,306 -0.02(-0.02%)
Feb 23, 2022 80.22 80.31 79.24 79.41 65,559 -0.25(-0.32%)
Feb 22, 2022 79.59 80.22 79.16 79.66 101,802 -0.19(-0.23%)
Feb 18, 2022 79.85 0 -0.56(-0.69%)
Feb 17, 2022 81.27 81.39 80.41 80.41 49,339 -1.26(-1.54%)
Feb 16, 2022 81.20 81.86 80.88 81.66 89,809 +0.41(+0.50%)
Feb 15, 2022 80.75 81.36 80.75 81.25 88,871 +1.28(+1.60%)
Feb 14, 2022 80.62 80.78 79.44 79.98 204,657 -0.96(-1.19%)
Feb 11, 2022 81.95 82.39 80.79 80.94 182,119 -1.22(-1.48%)
Feb 10, 2022 82.49 83.19 81.86 82.16 119,787 -1.13(-1.36%)
Feb 09, 2022 82.99 83.44 82.99 83.29 70,538 +0.82(+0.99%)
Feb 08, 2022 81.71 82.65 81.50 82.47 98,846 +0.42(+0.51%)
Feb 07, 2022 82.12 82.53 81.90 82.05 891,294 +0.01(+0.01%)
Feb 04, 2022 81.96 82.55 81.56 82.04 130,384 -0.42(-0.51%)
Feb 03, 2022 82.72 82.34 82.46 86,082 -0.62(-0.75%)
Feb 02, 2022 82.36 83.23 82.04 83.09 135,873 +0.86(+1.04%)
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.