Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Healthcare Ishares ETF (NY: IXJ )

92.97 -0.48 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 85.99 86.20 85.82 86.10 290,812 +0.13(+0.15%)
Dec 28, 2023 85.85 86.44 85.85 85.97 111,811 +0.25(+0.29%)
Dec 27, 2023 85.35 85.82 85.29 85.72 238,438 +0.40(+0.47%)
Dec 26, 2023 85.13 85.53 84.90 85.33 87,647 +0.27(+0.32%)
Dec 22, 2023 84.95 85.35 84.80 85.06 202,611 +0.30(+0.35%)
Dec 21, 2023 84.19 84.79 84.19 84.76 206,095 +1.08(+1.29%)
Dec 20, 2023 84.68 84.87 83.60 83.68 368,848 -1.10(-1.29%)
Dec 19, 2023 84.33 84.77 84.25 84.77 158,359 +0.56(+0.67%)
Dec 18, 2023 84.33 84.44 84.00 84.21 235,404 +0.25(+0.29%)
Dec 15, 2023 84.35 84.35 83.75 83.97 207,660 -0.78(-0.92%)
Dec 14, 2023 85.29 85.29 84.45 84.74 134,089 -0.30(-0.35%)
Dec 13, 2023 83.45 85.10 83.23 85.04 69,192 +1.52(+1.82%)
Dec 12, 2023 83.21 83.63 82.93 83.52 115,845 +0.32(+0.38%)
Dec 11, 2023 82.94 83.23 82.73 83.21 74,624 +0.48(+0.58%)
Dec 08, 2023 82.60 82.86 82.28 82.72 77,696 +0.21(+0.25%)
Dec 07, 2023 82.59 82.73 82.09 82.51 131,827 -0.08(-0.10%)
Dec 06, 2023 82.78 82.97 82.53 82.59 991,674 -0.05(-0.06%)
Dec 05, 2023 82.73 82.77 82.34 82.64 101,958 -0.35(-0.42%)
Dec 04, 2023 82.76 83.04 82.63 82.99 206,935 +0.07(+0.08%)
Dec 01, 2023 82.45 82.98 82.27 82.92 95,000 +0.33(+0.39%)
Nov 30, 2023 81.76 82.64 81.52 82.59 174,216 +0.83(+1.01%)
Nov 29, 2023 81.56 82.04 81.56 81.77 342,053 +0.16(+0.19%)
Nov 28, 2023 81.78 81.93 81.51 81.61 127,619 -0.45(-0.55%)
Nov 27, 2023 82.46 82.60 82.00 82.06 78,584 -0.59(-0.72%)
Nov 24, 2023 82.32 82.72 82.32 82.65 48,676 +0.54(+0.66%)
Nov 22, 2023 82.00 82.26 81.79 82.11 83,080 +0.32(+0.39%)
Nov 21, 2023 81.68 81.97 81.63 81.79 149,848 +0.38(+0.47%)
Nov 20, 2023 80.73 81.62 80.61 81.41 135,511 +0.36(+0.44%)
Nov 17, 2023 81.15 81.32 80.85 81.06 97,230 +0.24(+0.29%)
Nov 16, 2023 80.63 80.92 80.46 80.82 83,879 +0.32(+0.39%)
Nov 15, 2023 80.54 80.84 80.40 80.50 96,848 -0.10(-0.12%)
Nov 14, 2023 80.40 80.97 80.36 80.60 126,033 +0.70(+0.88%)
Nov 13, 2023 79.45 80.09 79.10 79.90 95,803 +0.36(+0.46%)
Nov 10, 2023 79.36 79.62 78.50 79.54 88,288 +0.37(+0.47%)
Nov 09, 2023 80.72 80.72 79.13 79.16 60,550 -1.38(-1.71%)
Nov 08, 2023 80.74 81.00 80.14 80.54 83,621 +0.03(+0.04%)
Nov 07, 2023 80.38 80.65 80.25 80.51 89,911 +0.00(+0.00%)
Nov 06, 2023 80.24 80.67 80.17 80.51 157,486 +0.40(+0.50%)
Nov 03, 2023 80.12 80.49 79.91 80.11 151,862 +0.33(+0.41%)
Nov 02, 2023 79.07 79.88 79.04 79.78 106,108 +1.17(+1.49%)
Nov 01, 2023 78.21 78.85 78.08 78.61 178,983 +0.40(+0.52%)
Oct 31, 2023 77.96 78.32 77.67 78.20 261,226 +0.36(+0.46%)
Oct 30, 2023 77.82 77.99 77.36 77.85 130,194 +0.67(+0.87%)
Oct 27, 2023 78.30 78.30 76.90 77.18 110,541 -1.45(-1.84%)
Oct 26, 2023 79.03 79.41 78.58 78.63 157,096 -0.90(-1.13%)
Oct 25, 2023 79.89 80.10 78.97 79.53 111,707 -0.66(-0.82%)
Oct 24, 2023 79.73 80.39 79.69 80.19 129,747 +0.32(+0.40%)
Oct 23, 2023 80.05 80.48 79.84 79.87 314,653 -0.34(-0.42%)
Oct 20, 2023 80.31 80.70 80.16 80.21 329,783 -0.22(-0.27%)
Oct 19, 2023 81.15 81.22 79.97 80.42 451,151 -1.05(-1.28%)
Oct 18, 2023 82.31 82.34 81.33 81.47 198,404 -1.04(-1.26%)
Oct 17, 2023 82.26 83.00 82.21 82.51 298,416 -0.15(-0.18%)
Oct 16, 2023 82.27 82.94 82.21 82.65 61,571 +0.52(+0.64%)
Oct 13, 2023 82.07 82.66 81.82 82.13 85,582 +0.27(+0.33%)
Oct 12, 2023 82.62 82.70 81.77 81.86 86,339 -0.72(-0.87%)
Oct 11, 2023 82.95 82.99 82.20 82.58 48,596 -0.01(-0.01%)
Oct 10, 2023 82.16 82.96 81.96 82.59 106,983 +0.53(+0.65%)
Oct 09, 2023 81.49 82.10 81.31 82.06 77,871 +0.24(+0.29%)
Oct 06, 2023 80.80 82.10 80.80 81.82 124,535 +0.82(+1.01%)
Oct 05, 2023 80.62 81.09 80.32 81.01 94,142 +0.49(+0.61%)
Oct 04, 2023 80.30 80.57 79.93 80.51 67,334 +0.42(+0.53%)
Oct 03, 2023 80.59 80.60 79.80 80.09 110,054 -0.90(-1.11%)
Oct 02, 2023 80.95 81.03 80.12 80.99 104,526 -0.32(-0.39%)
Sep 29, 2023 82.21 82.21 81.14 81.30 291,934 -0.46(-0.57%)
Sep 28, 2023 81.43 82.01 81.43 81.77 328,956 +0.34(+0.41%)
Sep 27, 2023 81.97 82.03 80.87 81.43 231,271 -0.34(-0.41%)
Sep 26, 2023 82.13 82.37 81.76 81.77 53,190 -0.72(-0.87%)
Sep 25, 2023 81.91 82.53 82.28 82.49 92,965 +0.41(+0.50%)
Sep 22, 2023 82.25 82.53 82.02 82.07 53,947 -0.10(-0.12%)
Sep 21, 2023 82.81 82.90 82.14 82.17 133,674 -1.15(-1.39%)
Sep 20, 2023 83.60 83.96 83.32 83.32 72,679 +0.07(+0.08%)
Sep 19, 2023 83.06 83.40 82.73 83.25 105,180 +0.08(+0.09%)
Sep 18, 2023 83.43 83.56 82.91 83.18 146,293 -0.49(-0.59%)
Sep 15, 2023 84.14 84.55 83.64 83.67 155,176 -0.41(-0.49%)
Sep 14, 2023 84.11 84.31 83.90 84.08 110,737 +0.41(+0.50%)
Sep 13, 2023 83.49 83.95 83.46 83.67 173,151 -0.17(-0.20%)
Sep 12, 2023 83.71 84.09 83.39 83.84 70,716 -0.12(-0.14%)
Sep 11, 2023 83.53 84.12 83.36 83.96 78,966 +0.60(+0.72%)
Sep 08, 2023 83.33 83.58 83.23 83.35 61,339 -0.05(-0.06%)
Sep 07, 2023 83.06 83.69 83.06 83.40 66,561 +0.45(+0.55%)
Sep 06, 2023 83.36 83.36 82.58 82.95 277,360 -0.46(-0.56%)
Sep 05, 2023 84.21 84.25 83.41 83.41 114,543 -0.84(-1.00%)
Sep 01, 2023 84.54 84.69 84.10 84.25 253,493 +0.21(+0.25%)
Aug 31, 2023 85.00 85.00 84.00 84.04 378,509 -0.89(-1.05%)
Aug 30, 2023 85.17 85.49 84.92 84.93 117,849 -0.17(-0.20%)
Aug 29, 2023 84.38 85.15 84.34 85.10 84,745 +0.77(+0.91%)
Aug 28, 2023 84.29 84.55 84.02 84.33 62,760 +0.30(+0.35%)
Aug 25, 2023 83.73 84.28 83.40 84.03 70,880 +0.50(+0.60%)
Aug 24, 2023 84.09 84.61 83.51 83.53 126,023 -0.80(-0.95%)
Aug 23, 2023 84.38 84.52 84.13 84.33 80,494 +0.43(+0.52%)
Aug 22, 2023 84.21 84.21 83.86 83.90 56,401 -0.30(-0.35%)
Aug 21, 2023 83.98 84.27 83.80 84.19 43,538 +0.22(+0.26%)
Aug 18, 2023 83.76 84.09 83.63 83.97 212,793 -0.08(-0.09%)
Aug 17, 2023 84.35 84.59 84.00 84.05 184,282 -0.50(-0.59%)
Aug 16, 2023 84.86 85.19 84.49 84.56 133,782 -0.63(-0.74%)
Aug 15, 2023 85.19 85.43 85.09 85.19 57,815 -0.30(-0.35%)
Aug 14, 2023 85.11 85.71 85.09 85.48 93,510 +0.20(+0.23%)
Aug 11, 2023 84.83 85.43 84.83 85.29 256,173 +0.27(+0.31%)
Aug 10, 2023 85.39 86.12 84.97 85.02 71,799 -0.26(-0.30%)
Aug 09, 2023 85.18 85.55 85.06 85.28 55,218 +0.08(+0.09%)
Aug 08, 2023 84.88 85.28 84.73 85.20 76,755 +0.96(+1.14%)
Aug 07, 2023 83.61 84.31 83.58 84.24 65,210 +0.95(+1.14%)
Aug 04, 2023 83.59 84.00 83.12 83.29 71,930 -0.26(-0.31%)
Aug 03, 2023 83.53 83.73 83.30 83.55 577,823 -0.40(-0.48%)
Aug 02, 2023 83.90 84.37 83.78 83.96 87,252 -0.27(-0.32%)
Aug 01, 2023 84.56 84.84 84.08 84.22 85,379 -0.57(-0.67%)
Jul 31, 2023 85.25 85.25 84.61 84.79 56,394 -0.29(-0.34%)
Jul 28, 2023 85.06 85.25 84.73 85.08 63,920 +0.24(+0.28%)
Jul 27, 2023 85.57 85.80 84.73 84.84 88,958 -0.38(-0.45%)
Jul 26, 2023 84.85 85.54 84.77 85.23 73,616 -0.20(-0.23%)
Jul 25, 2023 84.86 85.68 84.78 85.42 58,194 +0.04(+0.05%)
Jul 24, 2023 85.67 85.92 85.35 85.39 67,594 -0.39(-0.46%)
Jul 21, 2023 85.19 86.02 85.03 85.78 332,345 +0.62(+0.73%)
Jul 20, 2023 84.33 85.32 84.33 85.16 298,248 +1.27(+1.52%)
Jul 19, 2023 83.91 84.45 83.78 83.89 306,146 +0.29(+0.34%)
Jul 18, 2023 83.06 83.92 83.03 83.60 80,966 +0.73(+0.88%)
Jul 17, 2023 83.03 83.08 82.67 82.87 144,086 -0.35(-0.41%)
Jul 14, 2023 82.83 83.43 82.72 83.22 837,367 +1.02(+1.24%)
Jul 13, 2023 82.39 82.46 82.05 82.20 104,261 +0.44(+0.54%)
Jul 12, 2023 81.97 82.16 81.60 81.76 120,507 +0.11(+0.13%)
Jul 11, 2023 81.62 81.83 81.32 81.65 80,733 -0.01(-0.01%)
Jul 10, 2023 81.08 81.75 81.08 81.66 96,937 +0.50(+0.62%)
Jul 07, 2023 81.76 81.76 81.08 81.15 55,904 -0.75(-0.92%)
Jul 06, 2023 82.02 82.18 81.66 81.90 59,484 -0.85(-1.03%)
Jul 05, 2023 82.56 82.95 82.56 82.75 76,548 -0.11(-0.13%)
Jul 03, 2023 83.26 83.26 82.62 82.86 180,138 -0.98(-1.16%)
Jun 30, 2023 83.36 83.92 83.36 83.84 287,810 +0.97(+1.17%)
Jun 29, 2023 82.26 82.92 82.14 82.87 79,202 +0.32(+0.38%)
Jun 28, 2023 82.71 82.74 82.30 82.55 163,975 -0.16(-0.19%)
Jun 27, 2023 82.78 82.94 82.23 82.71 74,901 -0.21(-0.25%)
Jun 26, 2023 83.28 83.28 82.30 82.92 138,675 -0.50(-0.60%)
Jun 23, 2023 83.41 83.69 83.25 83.42 57,641 -0.34(-0.40%)
Jun 22, 2023 83.30 83.87 83.30 83.76 55,589 +0.32(+0.38%)
Jun 21, 2023 83.28 83.67 82.96 83.44 102,987 -0.01(-0.01%)
Jun 20, 2023 83.14 83.76 83.02 83.45 249,574 -0.46(-0.55%)
Jun 16, 2023 84.12 84.50 83.82 83.92 313,443 +0.05(+0.06%)
Jun 15, 2023 82.69 83.90 82.69 83.87 128,193 -1.07(-1.26%)
May 08, 2023 85.15 85.15 84.70 84.94 119,350 -0.08(-0.09%)
May 05, 2023 84.60 85.23 84.38 85.02 52,169 +0.74(+0.88%)
May 04, 2023 84.60 84.60 83.97 84.27 288,596 -0.53(-0.62%)
May 03, 2023 85.07 85.77 84.76 84.80 90,234 +0.12(+0.14%)
May 02, 2023 84.72 85.14 84.22 84.68 112,736 -0.32(-0.38%)
May 01, 2023 84.63 85.23 84.55 85.01 81,819 +0.46(+0.54%)
Apr 28, 2023 83.90 84.83 83.90 84.55 129,554 +0.40(+0.48%)
Apr 27, 2023 83.93 84.25 83.22 84.14 108,526 +0.27(+0.33%)
Apr 26, 2023 84.61 84.62 83.48 83.87 148,235 -1.10(-1.29%)
Apr 25, 2023 85.56 85.92 84.95 84.97 61,204 -0.75(-0.88%)
Apr 24, 2023 85.39 85.72 85.27 85.72 155,729 +0.30(+0.36%)
Apr 21, 2023 85.05 85.42 84.96 85.42 107,447 +0.89(+1.05%)
Apr 20, 2023 84.41 84.67 84.25 84.53 83,107 -0.20(-0.23%)
Apr 19, 2023 84.55 84.85 84.33 84.72 250,999 -0.05(-0.06%)
Apr 18, 2023 85.31 85.31 84.63 84.77 1,099,852 -0.44(-0.52%)
Apr 17, 2023 85.33 85.33 84.79 85.21 1,048,824 +0.03(+0.03%)
Apr 14, 2023 85.70 85.85 84.91 85.18 127,572 -0.61(-0.71%)
Apr 13, 2023 85.06 85.95 84.98 85.79 139,110 +1.22(+1.45%)
Apr 12, 2023 84.74 85.10 84.50 84.57 145,577 +0.28(+0.34%)
Apr 11, 2023 84.14 84.53 84.14 84.28 73,027 +0.21(+0.24%)
Apr 10, 2023 83.85 84.16 83.56 84.08 121,121 -0.14(-0.16%)
Apr 06, 2023 84.11 84.42 83.96 84.21 87,040 +0.42(+0.50%)
Apr 05, 2023 82.99 83.87 82.97 83.79 80,284 +1.27(+1.54%)
Apr 04, 2023 82.42 82.90 82.30 82.52 64,108 +0.07(+0.08%)
Apr 03, 2023 81.83 82.46 81.55 82.45 84,947 +0.83(+1.02%)
Mar 31, 2023 81.12 81.77 81.12 81.62 114,099 +0.70(+0.87%)
Mar 30, 2023 80.82 80.94 80.52 80.91 540,539 +0.53(+0.66%)
Mar 29, 2023 80.54 80.54 80.11 80.39 47,761 +0.28(+0.35%)
Mar 28, 2023 80.35 80.61 79.94 80.10 66,592 -0.45(-0.56%)
Mar 27, 2023 80.48 80.82 80.34 80.55 99,401 +0.68(+0.85%)
Mar 24, 2023 78.81 79.94 78.56 79.88 105,311 +0.89(+1.13%)
Mar 23, 2023 79.36 79.83 78.59 78.98 48,343 +0.01(+0.01%)
Mar 22, 2023 79.92 80.22 78.90 78.98 115,457 -0.92(-1.15%)
Mar 21, 2023 79.75 79.98 79.30 79.90 97,636 +0.56(+0.70%)
Mar 20, 2023 78.69 79.45 78.63 79.34 254,717 +1.00(+1.27%)
Mar 17, 2023 78.93 79.02 78.15 78.34 84,588 -0.73(-0.93%)
Mar 16, 2023 77.96 79.18 77.80 79.07 124,216 +0.82(+1.05%)
Mar 15, 2023 77.63 78.30 77.57 78.25 180,198 -0.45(-0.57%)
Mar 14, 2023 78.54 78.79 78.02 78.70 164,188 +0.70(+0.90%)
Mar 13, 2023 77.18 78.75 77.08 78.00 139,822 +0.58(+0.75%)
Mar 10, 2023 77.86 78.40 77.21 77.42 552,656 -0.40(-0.52%)
Mar 09, 2023 78.68 78.89 77.56 77.82 116,272 -0.64(-0.81%)
Mar 08, 2023 78.56 78.85 78.19 78.46 2,191,607 -0.24(-0.31%)
Mar 07, 2023 79.98 80.12 78.57 78.70 136,283 -1.27(-1.59%)
Mar 06, 2023 80.08 80.28 79.76 79.97 200,301 -0.11(-0.13%)
Mar 03, 2023 79.46 80.08 79.30 80.08 391,579 +0.96(+1.21%)
Mar 02, 2023 78.49 79.32 78.43 79.12 77,163 +0.37(+0.47%)
Mar 01, 2023 78.65 78.97 78.50 78.75 108,073 -0.17(-0.21%)
Feb 28, 2023 79.41 79.41 78.86 78.92 177,614 -0.73(-0.92%)
Feb 27, 2023 80.13 80.43 79.51 79.65 121,742 -0.13(-0.16%)
Feb 24, 2023 80.23 80.25 79.46 79.78 77,316 -1.10(-1.36%)
Feb 23, 2023 80.70 81.17 80.33 80.87 81,491 +0.21(+0.25%)
Feb 22, 2023 81.02 81.18 80.59 80.67 191,962 -0.23(-0.28%)
Feb 21, 2023 81.37 81.60 80.88 80.89 176,078 -1.00(-1.22%)
Feb 17, 2023 80.88 81.93 80.71 81.89 167,155 +0.79(+0.98%)
Feb 16, 2023 81.20 81.68 80.87 81.10 81,570 -0.83(-1.02%)
Feb 15, 2023 81.96 82.07 81.66 81.93 101,904 -0.46(-0.56%)
Feb 14, 2023 82.68 83.03 82.02 82.39 106,701 -0.33(-0.40%)
Feb 13, 2023 82.02 82.74 82.02 82.73 58,203 +0.68(+0.82%)
Feb 10, 2023 81.52 82.14 81.52 82.05 100,646 +0.44(+0.54%)
Feb 09, 2023 82.53 82.75 81.46 81.61 62,269 -0.52(-0.63%)
Feb 08, 2023 82.18 82.53 82.04 82.13 121,144 -0.10(-0.12%)
Feb 07, 2023 81.35 82.41 81.23 82.23 163,870 +0.58(+0.71%)
Feb 06, 2023 81.79 82.00 81.54 81.65 145,708 -0.38(-0.47%)
Feb 03, 2023 82.16 82.52 81.78 82.03 3,224,322 -0.17(-0.20%)
Feb 02, 2023 82.60 82.60 81.68 82.20 443,521 -0.59(-0.71%)
Feb 01, 2023 82.39 83.20 81.72 82.78 307,041 +0.13(+0.15%)
Jan 31, 2023 81.75 82.69 81.75 82.66 366,776 +0.89(+1.09%)
Jan 30, 2023 82.24 82.73 81.70 81.77 89,572 -0.61(-0.74%)
Jan 27, 2023 82.67 82.80 82.28 82.37 155,885 -0.56(-0.67%)
Jan 26, 2023 83.09 83.13 82.38 82.93 149,154 -0.04(-0.05%)
Jan 25, 2023 82.38 82.98 82.25 82.97 244,285 +0.19(+0.22%)
Jan 24, 2023 82.95 83.17 82.36 82.78 186,802 -0.66(-0.79%)
Jan 23, 2023 83.28 83.74 83.00 83.44 160,658 +0.26(+0.32%)
Jan 20, 2023 82.81 83.20 82.41 83.18 511,139 +0.33(+0.40%)
Jan 19, 2023 82.49 83.17 82.45 82.84 171,083 +0.13(+0.15%)
Jan 18, 2023 84.04 84.07 82.63 82.72 117,375 -0.86(-1.03%)
Jan 17, 2023 83.90 83.99 83.56 83.58 157,951 -0.14(-0.16%)
Jan 13, 2023 83.04 83.83 82.92 83.71 415,376 +0.60(+0.72%)
Jan 12, 2023 83.38 83.47 82.27 83.12 680,314 -0.05(-0.06%)
Jan 11, 2023 82.99 83.20 82.60 83.17 482,553 +0.23(+0.27%)
Jan 10, 2023 82.34 82.97 82.27 82.94 87,725 +0.55(+0.67%)
Jan 09, 2023 83.70 83.77 82.33 82.39 100,853 -1.09(-1.30%)
Jan 06, 2023 83.02 83.69 82.10 83.48 187,397 +0.93(+1.13%)
Jan 05, 2023 82.73 82.90 82.26 82.55 89,880 -0.85(-1.02%)
Jan 04, 2023 83.64 83.73 82.94 83.40 67,148 +0.25(+0.31%)
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.