Indicators

Global Healthcare Ishares ETF (NY: IXJ )

92.83 -0.23 (-0.25%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.11	19.11	18.95	19.03	197,672	-0.08(-0.41%)
Jul 28, 2005	18.86	19.12	18.85	19.11	75,175	+0.21(+1.14%)
Jul 27, 2005	18.76	18.92	18.70	18.89	85,991	+0.16(+0.87%)
Jul 26, 2005	18.73	18.77	18.63	18.73	80,853	+0.04(+0.24%)
Jul 25, 2005	18.79	18.79	18.61	18.69	106,002	-0.06(-0.33%)
Jul 22, 2005	18.78	18.80	18.65	18.75	48,674	+0.01(+0.04%)
Jul 21, 2005	18.90	18.92	18.71	18.74	45,429	-0.20(-1.03%)
Jul 20, 2005	18.80	18.94	18.76	18.94	170,631	+0.21(+1.15%)
Jul 19, 2005	18.62	18.76	18.55	18.72	41,102	+0.03(+0.16%)
Jul 18, 2005	18.73	18.83	18.68	18.69	51,108	-0.04(-0.20%)
Jul 15, 2005	18.71	18.83	18.64	18.73	35,694	+0.03(+0.14%)
Jul 14, 2005	18.84	18.84	18.65	18.70	69,766	+0.04(+0.24%)
Jul 13, 2005	18.76	18.76	18.41	18.66	90,318	-0.14(-0.73%)
Jul 12, 2005	18.66	18.81	18.66	18.80	53,812	+0.15(+0.81%)
Jul 11, 2005	18.60	18.73	18.60	18.65	76,797	+0.04(+0.20%)
Jul 08, 2005	18.41	18.67	18.39	18.61	103,568	+0.16(+0.84%)
Jul 07, 2005	18.38	18.50	18.31	18.45	98,430	-0.06(-0.34%)
Jul 06, 2005	18.64	18.64	18.35	18.52	65,440	-0.07(-0.36%)
Jul 05, 2005	18.43	18.62	18.40	18.58	100,323	+0.06(+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.