Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

92.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +1.23(+1.49%)
Jun 14, 2023 83.00 83.08 82.33 82.63 797,863 -0.78(-0.93%)
Jun 13, 2023 83.15 83.51 83.12 83.41 152,841 +0.32(+0.38%)
Jun 12, 2023 82.96 83.11 82.60 83.10 114,538 +0.25(+0.30%)
Jun 09, 2023 82.63 83.01 82.43 82.85 211,079 +0.10(+0.12%)
Jun 08, 2023 82.14 82.84 82.00 82.75 236,461 +0.60(+0.73%)
Jun 07, 2023 82.53 82.66 82.06 82.15 113,773 -0.63(-0.76%)
Jun 06, 2023 83.49 83.49 82.47 82.78 85,157 -0.25(-0.31%)
Jun 05, 2023 82.97 83.31 82.86 83.03 56,376 +0.20(+0.24%)
Jun 02, 2023 82.29 82.96 82.08 82.84 125,394 +1.00(+1.22%)
Jun 01, 2023 81.31 81.93 80.93 81.84 170,550 +0.53(+0.65%)
May 31, 2023 80.68 81.42 80.34 81.31 210,228 +0.48(+0.59%)
May 30, 2023 81.25 81.42 80.67 80.83 243,546 -0.68(-0.83%)
May 26, 2023 81.64 82.13 81.35 81.51 99,611 +0.05(+0.06%)
May 25, 2023 81.92 81.99 81.00 81.46 92,497 -0.75(-0.92%)
May 24, 2023 82.55 82.55 82.15 82.21 120,941 -0.68(-0.81%)
May 23, 2023 83.65 83.72 82.78 82.89 157,805 -0.95(-1.13%)
May 22, 2023 83.84 84.23 83.80 83.83 73,155 +0.03(+0.04%)
May 19, 2023 83.50 84.19 83.50 83.81 53,059 +0.48(+0.58%)
May 18, 2023 83.48 83.48 82.74 83.33 90,330 -0.18(-0.21%)
May 17, 2023 83.70 83.71 82.75 83.50 519,814 -0.02(-0.02%)
May 16, 2023 83.93 83.93 83.50 83.52 544,518 -0.64(-0.76%)
May 15, 2023 84.33 84.33 83.85 84.16 383,603 -0.02(-0.02%)
May 12, 2023 84.43 84.61 83.91 84.18 90,954 -0.15(-0.17%)
May 11, 2023 84.38 84.38 83.79 84.32 142,331 -0.25(-0.30%)
May 10, 2023 84.59 84.73 84.07 84.58 116,600 +0.17(+0.20%)
May 09, 2023 84.54 84.79 84.34 84.41 1,929,189 -0.51(-0.60%)
May 08, 2023 85.14 85.14 84.69 84.92 119,374 -0.08(-0.09%)
May 05, 2023 84.58 85.22 84.36 85.00 52,179 +0.74(+0.88%)
May 04, 2023 84.58 84.58 83.95 84.26 288,651 -0.53(-0.62%)
May 03, 2023 85.05 85.75 84.75 84.78 90,252 +0.12(+0.14%)
May 02, 2023 84.71 85.13 84.20 84.67 112,758 -0.32(-0.38%)
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.