Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

92.55 +0.09 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 17.20 17.45 17.20 17.34 69,766 +0.00(+0.02%)
Mar 30, 2004 17.35 17.35 17.17 17.34 32,449 +0.15(+0.86%)
Mar 29, 2004 17.06 17.37 17.06 17.19 23,525 +0.18(+1.04%)
Mar 26, 2004 17.16 17.20 16.97 17.01 17,306 -0.11(-0.63%)
Mar 25, 2004 17.08 17.18 16.94 17.12 104,650 +0.11(+0.67%)
Mar 24, 2004 17.10 17.14 16.92 17.01 47,863 -0.13(-0.78%)
Mar 23, 2004 17.18 17.18 16.96 17.14 39,480 +0.02(+0.13%)
Mar 22, 2004 17.26 17.26 16.92 17.12 75,445 -0.08(-0.45%)
Mar 19, 2004 17.23 17.41 17.13 17.20 64,899 -0.18(-1.06%)
Mar 18, 2004 17.47 17.51 17.26 17.38 48,404 -0.10(-0.57%)
Mar 17, 2004 17.50 17.51 17.24 17.48 27,041 +0.14(+0.81%)
Mar 16, 2004 17.44 17.51 17.19 17.34 109,247 +0.14(+0.82%)
Mar 15, 2004 17.29 17.48 17.20 17.20 60,843 -0.12(-0.68%)
Mar 12, 2004 17.49 17.50 17.29 17.32 76,797 -0.11(-0.62%)
Mar 11, 2004 17.44 17.69 17.23 17.43 210,381 -0.43(-2.40%)
Mar 10, 2004 18.06 18.06 17.75 17.85 66,521 -0.19(-1.07%)
Mar 09, 2004 18.25 18.25 18.05 18.05 40,832 -0.20(-1.09%)
Mar 08, 2004 18.42 18.42 18.21 18.25 66,251 -0.03(-0.14%)
Mar 05, 2004 18.18 18.30 18.12 18.27 74,634 +0.18(+1.02%)
Mar 04, 2004 17.93 18.16 17.92 18.09 33,801 +0.00(+0.00%)
Mar 03, 2004 17.94 18.11 17.81 18.09 134,125 +0.04(+0.20%)
Mar 02, 2004 18.17 18.18 17.91 18.05 109,247 -0.16(-0.89%)
Mar 01, 2004 18.15 18.23 17.97 18.21 68,144 +0.12(+0.67%)
Feb 27, 2004 18.12 18.16 17.96 18.09 83,557 -0.01(-0.06%)
Feb 26, 2004 17.88 18.12 17.87 18.10 75,445 -0.00(-0.02%)
Feb 25, 2004 18.08 18.14 17.95 18.11 62,735 -0.01(-0.08%)
Feb 24, 2004 18.12 18.15 17.98 18.12 67,603 +0.06(+0.33%)
Feb 23, 2004 18.10 18.11 17.94 18.06 45,699 -0.05(-0.27%)
Feb 20, 2004 18.20 18.20 17.94 18.11 61,113 -0.13(-0.69%)
Feb 19, 2004 18.36 18.37 18.16 18.23 72,741 -0.02(-0.10%)
Feb 18, 2004 18.33 18.86 18.24 18.25 88,966 -0.11(-0.60%)
Feb 17, 2004 18.41 18.43 18.19 18.36 87,073 +0.00(+0.02%)
Feb 13, 2004 18.43 18.45 18.16 18.36 98,701 -0.06(-0.30%)
Feb 12, 2004 18.49 18.51 18.22 18.42 193,345 -0.07(-0.40%)
Feb 11, 2004 18.42 18.60 18.37 18.49 113,844 +0.00(+0.00%)
Feb 10, 2004 18.43 18.55 18.34 18.49 461,055 +0.09(+0.48%)
Feb 09, 2004 18.45 18.46 18.33 18.40 152,783 -0.08(-0.44%)
Feb 06, 2004 18.36 18.49 18.35 18.48 144,941 +0.09(+0.46%)
Feb 05, 2004 18.47 18.47 18.12 18.40 226,065 -0.02(-0.10%)
Feb 04, 2004 18.32 18.45 18.22 18.42 329,904 +0.09(+0.48%)
Feb 03, 2004 18.21 18.34 18.01 18.33 113,844 +0.10(+0.55%)
Feb 02, 2004 18.10 18.28 17.94 18.23 164,411 +0.19(+1.05%)
Jan 30, 2004 18.00 18.04 17.94 18.04 161,166 -0.07(-0.41%)
Jan 29, 2004 17.92 18.12 17.77 18.11 121,956 +0.14(+0.80%)
Jan 28, 2004 18.09 18.19 17.78 17.97 544,072 -0.08(-0.47%)
Jan 27, 2004 18.13 18.13 17.92 18.05 136,829 -0.09(-0.47%)
Jan 26, 2004 17.95 18.14 17.81 18.14 234,448 +0.40(+2.23%)
Jan 23, 2004 17.99 18.00 17.74 17.74 15,954 -0.27(-1.48%)
Jan 22, 2004 18.06 18.10 17.98 18.01 68,685 +0.06(+0.35%)
Jan 21, 2004 17.77 17.95 17.73 17.95 28,663 +0.22(+1.23%)
Jan 20, 2004 17.76 17.78 17.58 17.73 56,516 +0.11(+0.61%)
Jan 16, 2004 17.65 17.68 17.50 17.62 33,531 +0.06(+0.36%)
Jan 15, 2004 17.47 17.59 17.47 17.56 40,291 +0.04(+0.21%)
Jan 14, 2004 17.58 17.66 17.47 17.52 100,593 -0.06(-0.34%)
Jan 13, 2004 17.65 17.68 17.48 17.58 92,751 +0.05(+0.30%)
Jan 12, 2004 17.69 17.69 17.48 17.53 31,638 -0.13(-0.71%)
Jan 09, 2004 17.68 17.77 17.68 17.65 74,904 -0.09(-0.48%)
Jan 08, 2004 17.82 17.82 17.62 17.74 70,577 -0.06(-0.35%)
Jan 07, 2004 17.75 17.80 17.71 17.80 37,317 +0.13(+0.75%)
Jan 06, 2004 17.81 17.82 17.67 17.67 52,730 -0.13(-0.73%)
Jan 05, 2004 17.80 17.80 17.71 17.80 77,338 +0.12(+0.69%)
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.