Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

92.46 -0.15 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.53 21.60 21.35 21.50 96,556 +0.17(+0.80%)
Aug 30, 2007 21.23 21.40 21.21 21.33 59,773 +0.00(+0.00%)
Aug 29, 2007 21.27 21.34 21.10 21.33 219,348 +0.26(+1.23%)
Aug 28, 2007 21.35 21.37 21.07 21.07 48,683 -0.40(-1.86%)
Aug 27, 2007 21.56 21.56 21.42 21.47 32,996 -0.10(-0.46%)
Aug 24, 2007 21.32 21.57 21.26 21.57 31,915 +0.26(+1.23%)
Aug 23, 2007 21.50 21.50 21.26 21.31 63,018 +0.09(+0.42%)
Aug 22, 2007 21.12 21.31 21.12 21.22 45,708 +0.18(+0.88%)
Aug 21, 2007 20.98 21.12 20.97 21.04 80,598 -0.01(-0.07%)
Aug 20, 2007 21.07 21.07 20.83 21.05 166,336 +0.13(+0.60%)
Aug 17, 2007 21.03 21.03 20.70 20.93 82,221 +0.25(+1.22%)
Aug 16, 2007 20.04 20.71 20.04 20.68 2,420,942 -0.20(-0.94%)
Aug 15, 2007 20.87 21.16 20.82 20.87 154,165 -0.10(-0.46%)
Aug 14, 2007 21.23 21.27 20.97 20.97 121,168 -0.28(-1.31%)
Aug 13, 2007 21.35 21.39 21.19 21.24 642,897 -0.10(-0.45%)
Aug 10, 2007 21.10 21.36 21.10 21.34 832,494 -0.05(-0.22%)
Aug 09, 2007 21.76 21.76 21.39 21.39 64,641 -0.43(-1.98%)
Aug 08, 2007 21.79 21.91 21.70 21.82 187,162 +0.16(+0.73%)
Aug 07, 2007 21.49 21.83 21.43 21.66 202,849 +0.12(+0.57%)
Aug 06, 2007 21.42 21.59 21.30 21.54 715,382 +0.25(+1.16%)
Aug 03, 2007 21.31 21.47 21.29 21.29 162,279 -0.18(-0.83%)
Aug 02, 2007 21.41 21.50 21.27 21.47 63,830 +0.19(+0.89%)
Aug 01, 2007 21.17 21.33 21.07 21.28 111,972 +0.05(+0.24%)
Jul 31, 2007 21.37 21.40 21.23 21.23 153,624 +0.04(+0.19%)
Jul 30, 2007 21.14 21.23 20.98 21.19 143,347 +0.04(+0.17%)
Jul 27, 2007 21.39 21.43 21.09 21.15 293,455 -0.35(-1.63%)
Jul 26, 2007 21.69 21.71 21.27 21.50 699,966 -0.38(-1.74%)
Jul 25, 2007 22.00 22.02 21.79 21.88 193,924 -0.01(-0.03%)
Jul 24, 2007 22.10 22.13 21.81 21.89 113,054 -0.24(-1.07%)
Jul 23, 2007 22.12 22.25 22.09 22.13 110,891 +0.12(+0.54%)
Jul 20, 2007 22.25 22.25 21.98 22.01 186,351 -0.16(-0.70%)
Jul 19, 2007 22.24 22.24 22.11 22.17 71,403 +0.03(+0.13%)
Jul 18, 2007 22.12 22.19 22.07 22.14 80,328 -0.12(-0.55%)
Jul 17, 2007 21.66 22.35 21.66 22.26 216,102 -0.10(-0.46%)
Jul 16, 2007 22.37 22.43 22.32 22.36 157,140 -0.01(-0.05%)
Jul 13, 2007 22.30 22.41 22.22 22.37 82,762 -0.00(-0.02%)
Jul 12, 2007 22.05 22.45 22.03 22.38 443,293 +0.35(+1.60%)
Jul 11, 2007 22.00 22.08 21.92 22.02 74,919 +0.18(+0.81%)
Jul 10, 2007 22.02 22.10 21.85 21.85 141,724 -0.27(-1.22%)
Jul 09, 2007 22.17 22.17 22.04 22.12 96,556 +0.04(+0.20%)
Jul 06, 2007 22.00 22.11 21.97 22.07 61,936 +0.01(+0.05%)
Jul 05, 2007 22.25 22.25 21.97 22.06 133,069 -0.02(-0.08%)
Jul 03, 2007 22.11 22.22 22.05 22.08 170,123 -0.00(-0.02%)
Jul 02, 2007 22.06 22.14 22.01 22.08 168,229 +0.21(+0.96%)
Jun 29, 2007 22.00 22.19 21.81 21.87 158,222 -0.05(-0.24%)
Jun 28, 2007 21.94 22.06 21.85 21.93 596,107 -0.05(-0.24%)
Jun 27, 2007 21.75 21.98 21.75 21.98 92,769 +0.19(+0.87%)
Jun 26, 2007 21.81 21.94 21.72 21.79 127,119 +0.11(+0.49%)
Jun 25, 2007 21.64 21.85 21.62 21.68 192,842 +0.04(+0.21%)
Jun 22, 2007 21.98 21.98 21.57 21.64 178,237 -0.24(-1.08%)
Jun 21, 2007 21.85 21.97 21.76 21.87 153,895 -0.05(-0.22%)
Jun 20, 2007 22.24 22.24 21.90 21.92 101,695 -0.30(-1.35%)
Jun 19, 2007 22.18 22.22 22.15 22.22 61,666 +0.03(+0.13%)
Jun 18, 2007 22.15 22.21 22.05 22.19 212,045 -0.01(-0.05%)
Jun 15, 2007 22.06 22.31 22.06 22.20 812,750 +0.18(+0.81%)
Jun 14, 2007 21.99 22.12 21.97 22.02 337,000 -0.13(-0.58%)
Jun 13, 2007 21.93 22.15 21.91 22.15 74,378 +0.23(+1.05%)
Jun 12, 2007 22.03 22.13 21.93 21.93 88,712 -0.25(-1.13%)
Jun 11, 2007 22.00 22.18 21.99 22.18 241,255 +0.05(+0.23%)
Jun 08, 2007 21.98 22.12 21.93 22.12 147,404 +0.11(+0.49%)
Jun 07, 2007 22.37 22.39 22.02 22.02 126,645 -0.41(-1.83%)
Jun 06, 2007 22.59 22.59 22.34 22.43 121,980 -0.21(-0.91%)
Jun 05, 2007 22.65 22.65 22.49 22.64 128,200 -0.02(-0.08%)
Jun 04, 2007 22.59 22.69 22.59 22.65 1,662,825 -0.03(-0.13%)
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.