Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.66	15.80	15.59	15.80	1,183,265	+0.20(+1.26%)
May 28, 2009	15.60	15.71	15.51	15.60	566,246	+0.06(+0.40%)
May 27, 2009	15.80	15.80	15.53	15.54	120,434	-0.20(-1.27%)
May 26, 2009	15.45	15.82	15.41	15.74	69,634	+0.20(+1.28%)
May 22, 2009	15.49	15.65	15.49	15.54	55,532	-0.00(-0.02%)
May 21, 2009	15.56	15.64	15.41	15.54	65,359	-0.06(-0.36%)
May 20, 2009	15.62	15.82	15.60	15.60	79,553	+0.03(+0.19%)
May 19, 2009	15.59	15.63	15.48	15.57	639,352	+0.00(+0.02%)
May 18, 2009	15.43	15.58	15.35	15.57	119,942	+0.25(+1.62%)
May 15, 2009	15.49	15.56	15.27	15.32	92,151	-0.32(-2.03%)
May 14, 2009	15.51	15.68	15.49	15.64	248,940	+0.14(+0.93%)
May 13, 2009	15.45	15.73	15.45	15.49	270,624	-0.04(-0.24%)
May 12, 2009	15.31	15.56	15.31	15.53	164,828	+0.21(+1.35%)
May 11, 2009	15.24	15.34	15.24	15.32	137,705	-0.09(-0.57%)
May 08, 2009	15.25	15.48	15.25	15.41	75,764	+0.24(+1.61%)
May 07, 2009	15.08	15.26	14.94	15.17	141,548	+0.17(+1.16%)
May 06, 2009	15.07	15.34	14.89	14.99	273,829	+0.04(+0.25%)
May 05, 2009	14.87	15.05	14.87	14.95	188,870	-0.06(-0.39%)
May 04, 2009	14.91	15.07	14.76	15.01	122,202	+0.35(+2.40%)

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.