Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 29, 2017 50.52 50.85 50.43 50.83 201,144 +0.37(+0.73%)
Sep 28, 2017 50.47 50.61 50.35 50.46 45,454 +0.07(+0.13%)
Sep 27, 2017 50.43 50.46 50.24 50.40 62,105 -0.03(-0.06%)
Sep 26, 2017 50.63 50.84 50.43 50.43 39,758 -0.26(-0.52%)
Sep 25, 2017 50.71 50.90 50.59 50.69 187,933 -0.08(-0.16%)
Sep 22, 2017 50.76 50.82 50.55 50.77 39,460 +0.10(+0.19%)
Sep 21, 2017 50.83 50.86 50.66 50.68 105,931 -0.14(-0.28%)
Sep 20, 2017 50.87 50.97 50.62 50.82 39,378 +0.01(+0.02%)
Sep 19, 2017 51.15 51.15 50.78 50.81 36,962 -0.20(-0.39%)
Sep 18, 2017 51.15 51.23 50.97 51.01 64,680 -0.12(-0.23%)
Sep 15, 2017 51.16 51.27 51.05 51.13 32,316 -0.06(-0.12%)
Sep 14, 2017 51.03 51.27 50.97 51.19 42,338 +0.10(+0.19%)
Sep 13, 2017 51.31 51.37 51.06 51.09 37,207 -0.24(-0.48%)
Sep 12, 2017 51.24 51.35 51.23 51.34 30,955 +0.06(+0.12%)
Sep 11, 2017 51.08 51.28 51.07 51.27 72,515 +0.36(+0.70%)
Sep 08, 2017 50.76 51.02 50.76 50.91 64,437 +0.19(+0.38%)
Sep 07, 2017 50.38 50.80 50.25 50.72 55,837 +0.52(+1.03%)
Sep 06, 2017 50.06 50.24 50.00 50.21 50,002 +0.28(+0.56%)
Sep 05, 2017 50.02 50.17 49.73 49.92 210,901 -0.22(-0.44%)
Sep 01, 2017 50.26 50.28 50.03 50.15 160,002 +0.08(+0.15%)
Aug 31, 2017 49.51 50.17 49.51 50.07 92,144 +0.72(+1.47%)
Aug 30, 2017 49.15 49.42 49.11 49.35 33,083 +0.09(+0.18%)
Aug 29, 2017 48.95 49.29 48.95 49.26 101,021 +0.12(+0.24%)
Aug 28, 2017 49.14 49.24 49.05 49.14 135,065 +0.18(+0.37%)
Aug 25, 2017 49.19 48.96 48.96 24,415 +0.12(+0.25%)
Aug 24, 2017 48.80 49.01 48.74 48.84 108,886 +0.09(+0.18%)
Aug 23, 2017 48.87 48.94 48.70 48.75 52,436 -0.32(-0.64%)
Aug 22, 2017 48.60 49.07 48.50 49.07 21,611 +0.54(+1.12%)
Aug 21, 2017 48.36 48.55 48.31 48.52 39,685 +0.14(+0.29%)
Aug 18, 2017 48.51 48.60 48.38 48.38 108,402 -0.15(-0.31%)
Aug 17, 2017 48.96 49.12 48.53 48.53 181,198 -0.53(-1.08%)
Aug 16, 2017 48.98 49.12 48.97 49.06 44,471 +0.15(+0.31%)
Aug 15, 2017 48.95 49.00 48.89 48.91 78,006 +0.04(+0.08%)
Aug 14, 2017 48.87 48.97 48.84 48.87 24,100 +0.26(+0.54%)
Aug 11, 2017 48.51 48.80 48.51 48.61 49,677 +0.16(+0.33%)
Aug 10, 2017 48.89 48.90 48.44 48.44 71,236 -0.61(-1.24%)
Aug 09, 2017 48.91 49.05 48.89 49.05 81,217 +0.06(+0.12%)
Aug 08, 2017 49.15 49.26 48.90 48.99 151,152 -0.21(-0.42%)
Aug 07, 2017 49.17 49.21 49.12 49.20 29,787 +0.04(+0.07%)
Aug 04, 2017 49.31 49.35 49.12 49.17 156,018 -0.12(-0.24%)
Aug 03, 2017 49.34 49.37 49.21 49.28 178,718 +0.05(+0.11%)
Aug 02, 2017 49.35 49.35 49.13 49.23 726,374 -0.14(-0.28%)
Aug 01, 2017 49.67 49.67 49.30 49.37 374,657 -0.12(-0.24%)
Jul 31, 2017 49.53 49.65 49.47 49.49 218,015 +0.09(+0.17%)
Jul 28, 2017 49.19 49.46 49.12 49.40 40,511 +0.16(+0.33%)
Jul 27, 2017 49.64 49.64 49.05 49.24 187,196 -0.46(-0.93%)
Jul 26, 2017 49.69 49.71 49.59 49.70 60,680 -0.09(-0.18%)
Jul 25, 2017 50.17 50.17 49.72 49.79 73,291 -0.20(-0.41%)
Jul 24, 2017 50.02 50.05 49.82 49.99 36,378 -0.07(-0.14%)
Jul 21, 2017 50.03 50.12 50.02 50.06 124,792 -0.13(-0.25%)
Jul 20, 2017 49.99 50.26 49.99 50.19 327,674 +0.36(+0.72%)
Jul 19, 2017 49.74 49.88 49.74 49.83 47,210 +0.26(+0.53%)
Jul 18, 2017 49.53 49.61 49.36 49.57 39,006 +0.03(+0.05%)
Jul 17, 2017 49.72 49.78 49.49 49.54 81,834 -0.14(-0.27%)
Jul 14, 2017 49.48 49.79 49.46 49.68 57,543 +0.30(+0.60%)
Jul 13, 2017 49.36 49.47 49.12 49.38 104,738 -0.04(-0.08%)
Jul 12, 2017 49.32 49.54 49.28 49.42 39,371 +0.50(+1.03%)
Jul 11, 2017 48.89 48.99 48.71 48.92 59,912 -0.09(-0.18%)
Jul 10, 2017 49.07 49.10 48.92 49.00 47,164 -0.12(-0.24%)
Jul 07, 2017 48.96 49.17 48.89 49.12 156,903 +0.24(+0.49%)
Jul 06, 2017 49.20 49.24 48.80 48.88 405,043 -0.61(-1.22%)
Jul 05, 2017 49.21 49.57 49.16 49.49 68,183 +0.14(+0.27%)
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.