Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

94.72 -0.28 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 95.08 95.08 94.66 94.72 68,648 -0.28(-0.29%)
Jul 22, 2024 94.71 95.02 94.47 95.00 186,655 +0.74(+0.79%)
Jul 19, 2024 94.35 94.62 94.01 94.26 416,683 +0.49(+0.52%)
Jul 18, 2024 95.67 95.74 93.72 93.77 131,447 -2.20(-2.29%)
Jul 17, 2024 95.02 96.36 95.02 95.97 80,242 +0.42(+0.44%)
Jul 16, 2024 94.73 95.56 94.66 95.55 127,724 +1.10(+1.16%)
Jul 15, 2024 95.33 95.33 94.33 94.45 117,359 -0.49(-0.52%)
Jul 12, 2024 94.79 95.34 94.67 94.94 72,126 +0.70(+0.74%)
Jul 11, 2024 93.75 94.55 93.75 94.24 90,341 +0.61(+0.65%)
Jul 10, 2024 92.76 93.69 92.64 93.63 105,396 +0.99(+1.07%)
Jul 09, 2024 92.48 92.70 92.06 92.64 69,885 +0.27(+0.29%)
Jul 08, 2024 92.63 92.80 92.20 92.37 66,169 -0.13(-0.14%)
Jul 05, 2024 92.01 92.53 91.66 92.50 73,262 +0.87(+0.95%)
Jul 03, 2024 92.25 92.32 91.31 91.63 72,992 -0.52(-0.56%)
Jul 02, 2024 92.19 92.21 91.60 92.15 113,442 -0.39(-0.42%)
Jul 01, 2024 93.01 93.74 92.39 92.54 144,620 -0.30(-0.32%)
Jun 28, 2024 93.22 93.56 92.54 92.84 133,036 -0.12(-0.13%)
Jun 27, 2024 93.06 93.20 92.52 92.96 81,981 -0.18(-0.19%)
Jun 26, 2024 93.34 93.45 93.04 93.14 88,554 -0.56(-0.60%)
Jun 25, 2024 93.85 93.96 93.45 93.70 194,170 -0.01(-0.01%)
Jun 24, 2024 93.36 93.97 93.23 93.71 123,496 +0.70(+0.75%)
Jun 21, 2024 92.77 93.11 92.66 93.01 117,748 +0.19(+0.20%)
Jun 20, 2024 92.38 92.93 92.19 92.82 161,449 +0.27(+0.29%)
Jun 18, 2024 92.66 92.81 92.42 92.55 171,071 +0.09(+0.10%)
Jun 17, 2024 92.37 92.52 92.09 92.46 70,922 -0.15(-0.16%)
Jun 14, 2024 92.54 92.71 92.20 92.61 108,067 -0.22(-0.24%)
Jun 13, 2024 92.73 92.87 92.16 92.83 261,867 -0.23(-0.25%)
Jun 12, 2024 93.60 93.60 92.81 93.06 59,417 +0.09(+0.10%)
Jun 11, 2024 93.25 93.25 92.60 92.97 113,853 -0.48(-0.51%)
Jun 10, 2024 93.08 93.45 92.70 93.45 98,795 +0.24(+0.26%)
Jun 07, 2024 93.11 93.66 93.03 93.21 92,540 -0.07(-0.07%)
Jun 06, 2024 93.01 93.38 92.69 93.28 58,384 +0.39(+0.42%)
Jun 05, 2024 92.78 92.96 92.17 92.89 131,452 +0.52(+0.56%)
Jun 04, 2024 91.97 92.51 91.71 92.38 99,393 +0.60(+0.65%)
Jun 03, 2024 91.24 92.08 91.04 91.78 97,566 +0.43(+0.47%)
May 31, 2024 90.41 91.44 90.41 91.35 167,241 +1.34(+1.49%)
May 30, 2024 89.82 90.34 89.63 90.01 138,060 +0.17(+0.19%)
May 29, 2024 89.94 90.10 89.58 89.84 229,216 -0.62(-0.68%)
May 28, 2024 91.47 91.48 90.22 90.46 131,052 -1.13(-1.24%)
May 24, 2024 91.80 91.95 91.48 91.59 106,154 -0.16(-0.17%)
May 23, 2024 92.75 92.75 91.69 91.75 69,887 -0.79(-0.86%)
May 22, 2024 92.34 92.82 92.14 92.54 140,296 -0.04(-0.04%)
May 21, 2024 92.46 92.83 92.37 92.58 75,246 +0.17(+0.18%)
May 20, 2024 92.53 92.70 92.28 92.42 33,731 -0.23(-0.25%)
May 17, 2024 92.45 92.64 92.14 92.64 69,481 +0.01(+0.01%)
May 16, 2024 92.60 92.72 92.33 92.63 223,747 -0.14(-0.15%)
May 15, 2024 91.80 92.82 91.80 92.77 239,479 +1.34(+1.47%)
May 14, 2024 91.12 91.49 90.92 91.43 79,551 +0.44(+0.48%)
May 13, 2024 91.30 91.32 90.87 91.00 57,166 +0.02(+0.02%)
May 10, 2024 90.87 91.18 90.87 90.98 63,225 +0.20(+0.22%)
May 09, 2024 89.92 90.83 89.92 90.78 334,738 +0.87(+0.97%)
May 08, 2024 90.18 90.18 89.79 89.90 63,815 -0.26(-0.29%)
May 07, 2024 89.66 90.26 89.66 90.16 67,800 +0.75(+0.84%)
May 06, 2024 89.14 89.42 88.99 89.41 64,425 +0.39(+0.43%)
May 03, 2024 89.23 89.24 88.66 89.02 56,591 +0.28(+0.31%)
May 02, 2024 89.20 89.20 88.41 88.74 88,981 -0.18(-0.20%)
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.