Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

92.61 -0.22 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.50 20.50 20.09 20.15 104,399 -0.33(-1.63%)
Feb 28, 2008 20.51 20.59 20.44 20.48 97,968 -0.12(-0.59%)
Feb 27, 2008 20.58 20.76 20.58 20.61 82,933 -0.09(-0.43%)
Feb 26, 2008 20.41 20.82 20.41 20.69 170,866 +0.09(+0.41%)
Feb 25, 2008 20.32 20.67 20.32 20.61 74,919 +0.33(+1.62%)
Feb 22, 2008 20.32 20.39 20.02 20.28 94,219 +0.03(+0.13%)
Feb 21, 2008 20.37 20.52 20.18 20.25 200,212 -0.17(-0.81%)
Feb 20, 2008 20.40 20.43 20.19 20.42 115,313 -0.08(-0.38%)
Feb 19, 2008 20.56 20.63 20.39 20.50 177,671 +0.13(+0.65%)
Feb 18, 2008 20.17 20.36 20.17 20.36 0 +0.00(+0.00%)
Feb 15, 2008 20.17 20.36 20.17 20.36 77,380 +0.14(+0.69%)
Feb 14, 2008 20.55 20.55 20.22 20.22 163,477 -0.28(-1.35%)
Feb 13, 2008 20.24 20.53 20.24 20.50 106,130 +0.24(+1.19%)
Feb 12, 2008 20.02 20.35 20.02 20.26 986,389 +0.14(+0.68%)
Feb 11, 2008 20.22 20.22 19.89 20.12 172,557 +0.11(+0.57%)
Feb 08, 2008 20.51 20.51 19.89 20.01 136,363 -0.19(-0.96%)
Feb 07, 2008 20.08 20.32 20.06 20.20 162,279 -0.13(-0.64%)
Feb 06, 2008 20.32 20.53 20.30 20.34 213,668 +0.17(+0.83%)
Feb 05, 2008 20.67 20.75 20.17 20.17 216,408 -0.59(-2.85%)
Feb 04, 2008 20.72 20.82 20.66 20.76 213,938 +0.01(+0.07%)
Feb 01, 2008 20.98 20.98 20.55 20.75 102,506 +0.08(+0.39%)
Jan 31, 2008 20.32 20.82 20.09 20.66 447,350 +0.40(+1.95%)
Jan 30, 2008 20.35 20.59 20.26 20.27 116,300 -0.25(-1.20%)
Jan 29, 2008 20.62 20.62 20.39 20.52 122,250 +0.11(+0.54%)
Jan 28, 2008 20.16 20.47 20.11 20.41 101,592 +0.18(+0.88%)
Jan 25, 2008 21.34 21.34 20.12 20.23 194,465 -0.33(-1.58%)
Jan 24, 2008 20.55 20.68 20.34 20.55 120,549 +0.03(+0.16%)
Jan 23, 2008 20.34 20.56 19.90 20.52 286,964 -0.08(-0.38%)
Jan 22, 2008 20.17 20.72 17.08 20.60 681,845 -0.75(-3.53%)
Jan 21, 2008 21.49 21.64 21.19 21.35 0 +0.00(+0.00%)
Jan 18, 2008 21.49 21.64 21.19 21.35 178,237 -0.16(-0.72%)
Jan 17, 2008 22.13 22.13 21.38 21.51 416,247 -0.58(-2.64%)
Jan 16, 2008 22.08 22.27 21.97 22.09 145,210 +0.09(+0.42%)
Jan 15, 2008 22.35 22.35 22.00 22.00 214,514 -0.38(-1.72%)
Jan 14, 2008 22.60 22.60 22.31 22.38 337,541 -0.11(-0.48%)
Jan 11, 2008 22.58 22.58 22.35 22.49 903,627 -0.03(-0.13%)
Jan 10, 2008 22.55 22.64 22.38 22.52 356,744 +0.04(+0.16%)
Jan 09, 2008 22.22 22.49 22.21 22.48 190,949 +0.47(+2.13%)
Jan 08, 2008 22.00 22.29 21.90 22.01 260,188 +0.31(+1.41%)
Jan 07, 2008 21.51 21.72 21.49 21.71 112,784 +0.46(+2.18%)
Jan 04, 2008 21.41 21.42 21.24 21.24 302,505 -0.13(-0.59%)
Jan 03, 2008 21.48 21.53 21.36 21.37 2,427,217 +0.03(+0.12%)
Jan 02, 2008 21.64 21.64 21.29 21.34 262,327 -0.21(-0.99%)
Jan 01, 2008 21.63 21.70 21.41 21.56 0 +0.00(+0.00%)
Dec 31, 2007 21.63 21.70 21.41 21.56 123,332 -0.17(-0.78%)
Dec 28, 2007 21.66 21.77 21.57 21.73 93,040 +0.09(+0.39%)
Dec 27, 2007 21.94 21.94 21.62 21.64 142,549 -0.17(-0.76%)
Dec 26, 2007 21.84 21.84 21.57 21.81 84,385 +0.06(+0.26%)
Dec 24, 2007 21.44 21.85 19.41 21.75 70,699 -0.33(-1.51%)
Dec 21, 2007 21.88 22.14 21.88 22.09 115,489 +0.09(+0.42%)
Dec 20, 2007 22.00 22.00 21.82 22.00 111,972 +0.10(+0.46%)
Dec 19, 2007 21.90 22.12 21.81 21.90 126,848 -0.10(-0.45%)
Dec 18, 2007 22.04 22.09 21.81 22.00 78,705 +0.16(+0.73%)
Dec 17, 2007 22.21 22.21 21.84 21.84 85,467 -0.30(-1.35%)
Dec 14, 2007 22.18 22.35 22.14 22.14 68,698 -0.36(-1.59%)
Dec 13, 2007 22.52 22.52 22.26 22.49 88,983 +0.00(+0.00%)
Dec 12, 2007 22.63 22.82 22.39 22.49 59,502 -0.01(-0.05%)
Dec 11, 2007 22.72 22.86 22.40 22.51 144,158 -0.28(-1.22%)
Dec 10, 2007 22.68 22.83 22.68 22.78 109,538 -0.03(-0.11%)
Dec 07, 2007 22.64 22.92 22.64 22.81 142,265 -0.04(-0.19%)
Dec 06, 2007 22.84 22.85 22.65 22.85 227,191 +0.06(+0.26%)
Dec 05, 2007 22.82 22.85 22.70 22.79 118,734 +0.15(+0.67%)
Dec 04, 2007 22.59 22.72 22.58 22.64 57,338 -0.01(-0.05%)
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.