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 (%)
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%)
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.