Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.06 +0.09 (+0.10%)

Official Closing 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 (%)
Feb 27, 2009	14.14	14.31	13.62	13.62	0	-0.70(-4.86%)
Feb 26, 2009	15.14	15.14	14.28	14.32	74,599	-0.60(-4.02%)
Feb 25, 2009	15.11	15.17	14.86	14.91	128,589	-0.40(-2.58%)
Feb 24, 2009	15.11	15.37	15.03	15.31	165,739	+0.26(+1.70%)
Feb 23, 2009	15.69	15.69	15.01	15.05	348,787	-0.34(-2.19%)
Feb 20, 2009	14.99	15.54	14.99	15.39	131,656	-0.10(-0.62%)
Feb 19, 2009	15.70	15.77	15.49	15.49	121,515	-0.16(-1.02%)
Feb 18, 2009	15.69	15.70	15.45	15.65	177,145	-0.02(-0.12%)
Feb 17, 2009	15.62	15.99	15.54	15.66	429,587	-0.38(-2.40%)
Feb 13, 2009	16.07	16.18	15.99	16.05	147,497	-0.16(-0.96%)
Feb 12, 2009	16.13	16.20	15.71	16.20	233,764	+0.11(+0.67%)
Feb 11, 2009	15.88	16.12	15.88	16.10	152,391	+0.27(+1.73%)
Feb 10, 2009	16.39	16.39	15.75	15.82	454,698	-0.53(-3.21%)
Feb 09, 2009	16.72	16.72	16.18	16.35	168,602	-0.03(-0.16%)
Feb 06, 2009	16.11	16.43	16.05	16.37	74,531	+0.14(+0.89%)
Feb 05, 2009	16.09	16.29	15.94	16.23	257,258	+0.21(+1.32%)
Feb 04, 2009	16.26	16.38	15.97	16.02	387,905	-0.30(-1.86%)
Feb 03, 2009	15.94	16.39	15.94	16.32	1,271,993	+0.37(+2.34%)

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.