Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.00	18.04	17.93	18.04	161,197	-0.07(-0.41%)
Jan 29, 2004	17.91	18.12	17.76	18.11	121,980	+0.14(+0.80%)
Jan 28, 2004	18.09	18.19	17.77	17.97	544,177	-0.09(-0.47%)
Jan 27, 2004	18.12	18.12	17.92	18.05	136,855	-0.09(-0.47%)
Jan 26, 2004	17.95	18.14	17.81	18.14	234,494	+0.40(+2.23%)
Jan 23, 2004	17.99	18.00	17.74	17.74	15,957	-0.27(-1.48%)
Jan 22, 2004	18.05	18.09	17.97	18.01	68,698	+0.06(+0.35%)
Jan 21, 2004	17.77	17.95	17.73	17.94	28,669	+0.22(+1.23%)
Jan 20, 2004	17.75	17.78	17.58	17.73	56,527	+0.11(+0.61%)
Jan 16, 2004	17.65	17.68	17.49	17.62	33,537	+0.06(+0.36%)
Jan 15, 2004	17.47	17.58	17.47	17.55	40,299	+0.04(+0.21%)
Jan 14, 2004	17.58	17.66	17.47	17.52	100,613	-0.06(-0.34%)
Jan 13, 2004	17.65	17.67	17.48	17.58	92,769	+0.05(+0.30%)
Jan 12, 2004	17.68	17.69	17.47	17.53	31,644	-0.13(-0.71%)
Jan 09, 2004	17.67	17.76	17.67	17.65	74,919	-0.09(-0.48%)
Jan 08, 2004	17.81	17.81	17.61	17.74	70,591	-0.06(-0.35%)
Jan 07, 2004	17.75	17.80	17.71	17.80	37,324	+0.13(+0.75%)
Jan 06, 2004	17.81	17.81	17.67	17.67	52,740	-0.13(-0.73%)
Jan 05, 2004	17.80	17.80	17.71	17.80	77,353	+0.12(+0.69%)

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.