Indicators

Global Healthcare Ishares ETF (NY: IXJ )

93.31 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.91	22.91	22.77	22.82	162,700	-0.06(-0.28%)
Apr 27, 2007	22.97	22.97	22.80	22.88	57,992	-0.07(-0.31%)
Apr 26, 2007	23.02	23.05	22.91	22.95	431,719	-0.04(-0.19%)
Apr 25, 2007	22.80	23.02	22.79	23.00	144,980	+0.09(+0.39%)
Apr 24, 2007	22.91	22.95	22.77	22.91	187,937	+0.05(+0.21%)
Apr 23, 2007	22.82	22.91	22.72	22.86	399,232	-0.13(-0.55%)
Apr 20, 2007	22.94	22.98	22.89	22.98	121,890	+0.17(+0.75%)
Apr 19, 2007	22.71	22.86	22.70	22.81	107,661	+0.12(+0.54%)
Apr 18, 2007	22.61	22.74	22.61	22.69	158,404	+0.02(+0.10%)
Apr 17, 2007	22.66	22.74	22.65	22.67	144,174	+0.09(+0.41%)
Apr 16, 2007	22.41	22.66	22.41	22.58	130,482	+0.16(+0.71%)
Apr 13, 2007	22.19	22.44	22.19	22.41	270,898	+0.36(+1.62%)
Apr 12, 2007	21.92	22.09	21.92	22.06	766,248	+0.16(+0.75%)
Apr 11, 2007	21.92	22.00	21.86	21.89	278,415	-0.06(-0.29%)
Apr 10, 2007	22.02	22.09	21.96	21.96	149,276	-0.03(-0.14%)
Apr 09, 2007	21.96	22.00	21.87	21.99	109,272	+0.01(+0.05%)
Apr 05, 2007	21.87	22.03	21.83	21.98	81,618	+0.15(+0.70%)
Apr 04, 2007	21.66	21.85	21.66	21.82	136,925	+0.09(+0.43%)
Apr 03, 2007	21.66	21.76	21.62	21.73	96,922	+0.19(+0.90%)

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.