Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

92.46 -0.15 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.56 21.70 21.47 21.66 222,820 +0.04(+0.21%)
Jan 30, 2007 21.58 21.61 21.49 21.61 180,636 +0.07(+0.34%)
Jan 29, 2007 21.60 21.60 21.44 21.54 158,192 -0.01(-0.07%)
Jan 26, 2007 21.50 21.61 21.41 21.55 118,170 -0.14(-0.63%)
Jan 25, 2007 21.81 21.86 21.57 21.69 90,047 -0.09(-0.41%)
Jan 24, 2007 21.73 21.83 21.63 21.78 220,116 +0.04(+0.19%)
Jan 23, 2007 21.65 21.74 21.60 21.74 158,462 -0.01(-0.03%)
Jan 22, 2007 21.93 22.19 21.65 21.74 240,668 -0.16(-0.74%)
Jan 19, 2007 21.84 21.96 21.81 21.91 149,268 +0.04(+0.20%)
Jan 18, 2007 21.77 21.87 21.63 21.86 768,515 +0.19(+0.87%)
Jan 17, 2007 21.55 21.81 21.49 21.67 184,963 -0.01(-0.03%)
Jan 16, 2007 21.61 21.69 21.52 21.68 477,009 +0.16(+0.74%)
Jan 12, 2007 21.44 21.53 21.31 21.52 110,599 +0.26(+1.24%)
Jan 11, 2007 21.08 21.37 21.08 21.26 243,913 +0.13(+0.61%)
Jan 10, 2007 21.16 21.26 21.12 21.13 936,983 -0.16(-0.75%)
Jan 09, 2007 21.18 21.34 21.17 21.29 236,341 +0.10(+0.49%)
Jan 08, 2007 21.42 21.42 21.18 21.19 496,479 -0.24(-1.10%)
Jan 05, 2007 21.28 21.49 21.26 21.42 184,692 -0.09(-0.40%)
Jan 04, 2007 21.35 21.52 21.29 21.51 228,770 +0.21(+0.97%)
Jan 03, 2007 21.39 21.42 21.15 21.30 185,503 +0.16(+0.73%)
Dec 29, 2006 21.25 21.25 21.12 21.15 140,885 -0.08(-0.37%)
Dec 28, 2006 21.29 21.29 21.15 21.22 80,583 -0.02(-0.10%)
Dec 27, 2006 21.19 21.25 21.10 21.25 87,343 +0.14(+0.68%)
Dec 26, 2006 21.00 21.10 20.94 21.10 1,779,322 +0.10(+0.48%)
Dec 22, 2006 21.25 21.41 20.99 21.00 89,506 -0.21(-0.99%)
Dec 21, 2006 21.21 21.22 21.12 21.21 166,034 -0.14(-0.66%)
Dec 20, 2006 21.31 21.42 21.30 21.35 105,731 +0.00(+0.02%)
Dec 19, 2006 21.28 21.45 21.26 21.35 82,476 +0.06(+0.30%)
Dec 18, 2006 21.24 21.43 21.24 21.29 123,849 -0.04(-0.19%)
Dec 15, 2006 21.43 21.45 21.24 21.33 99,512 +0.06(+0.30%)
Dec 14, 2006 21.30 21.36 21.24 21.26 102,486 +0.05(+0.24%)
Dec 13, 2006 21.31 21.31 21.14 21.21 114,385 -0.00(-0.02%)
Dec 12, 2006 21.15 21.23 21.09 21.22 136,558 +0.07(+0.33%)
Dec 11, 2006 21.18 21.23 21.06 21.15 148,186 +0.01(+0.04%)
Dec 08, 2006 21.00 21.19 21.00 21.14 81,935 +0.06(+0.27%)
Dec 07, 2006 21.17 21.26 21.08 21.08 120,874 -0.06(-0.30%)
Dec 06, 2006 21.05 21.15 21.00 21.15 114,114 +0.06(+0.28%)
Dec 05, 2006 21.03 21.15 21.03 21.09 127,364 +0.05(+0.23%)
Dec 04, 2006 21.08 21.13 20.89 21.04 100,864 -0.11(-0.54%)
Dec 01, 2006 21.09 21.23 20.99 21.15 333,420 -0.01(-0.07%)
Nov 30, 2006 21.00 21.24 21.00 21.17 101,675 +0.18(+0.85%)
Nov 29, 2006 20.88 21.08 20.88 20.99 94,103 +0.11(+0.51%)
Nov 28, 2006 20.85 20.91 20.74 20.88 67,873 +0.13(+0.61%)
Nov 27, 2006 20.99 21.01 20.76 20.76 138,722 -0.25(-1.20%)
Nov 24, 2006 20.99 21.03 20.91 21.01 37,857 -0.03(-0.12%)
Nov 22, 2006 20.93 21.05 20.93 21.03 98,701 +0.06(+0.30%)
Nov 21, 2006 21.10 21.10 20.88 20.97 163,870 -0.04(-0.21%)
Nov 20, 2006 20.93 21.04 20.92 21.02 144,671 -0.01(-0.05%)
Nov 17, 2006 20.95 21.03 20.89 21.03 169,819 +0.08(+0.37%)
Nov 16, 2006 20.82 20.99 20.82 20.95 71,659 +0.03(+0.16%)
Nov 15, 2006 20.72 20.93 20.72 20.92 90,588 +0.17(+0.80%)
Nov 14, 2006 20.59 20.82 20.53 20.75 145,212 +0.06(+0.30%)
Nov 13, 2006 20.66 20.71 20.48 20.69 160,896 +0.04(+0.22%)
Nov 10, 2006 20.54 20.70 20.52 20.64 255,811 +0.14(+0.70%)
Nov 09, 2006 20.97 21.10 20.46 20.50 982,954 -0.60(-2.84%)
Nov 08, 2006 21.06 21.18 21.03 21.10 464,300 -0.29(-1.37%)
Nov 07, 2006 21.44 21.53 21.35 21.39 176,580 +0.11(+0.54%)
Nov 06, 2006 21.09 21.40 21.09 21.27 106,543 +0.12(+0.58%)
Nov 03, 2006 21.27 21.27 21.08 21.15 70,307 -0.06(-0.26%)
Nov 02, 2006 21.08 21.24 21.08 21.21 126,824 +0.06(+0.26%)
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.