Indicators

Global Healthcare Ishares ETF (NY: IXJ )

97.82 -0.20 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.50	19.70	19.42	19.50	44,368	-0.10(-0.49%)
May 27, 2010	19.40	19.60	19.36	19.60	57,280	+0.50(+2.64%)
May 26, 2010	19.27	19.42	19.06	19.10	56,772	-0.21(-1.07%)
May 25, 2010	18.92	19.30	18.85	19.30	141,211	-0.01(-0.04%)
May 24, 2010	19.28	19.52	19.21	19.31	50,032	-0.12(-0.60%)
May 21, 2010	19.08	19.51	19.04	19.43	178,451	-0.03(-0.13%)
May 20, 2010	19.46	19.75	19.43	19.45	483,276	-0.58(-2.91%)
May 19, 2010	19.88	20.13	19.84	20.04	80,239	+0.06(+0.29%)
May 18, 2010	20.29	20.36	19.97	19.98	476,341	-0.30(-1.47%)
May 17, 2010	20.23	20.32	19.94	20.28	238,604	+0.05(+0.27%)
May 14, 2010	20.22	20.43	20.07	20.22	148,397	-0.33(-1.61%)
May 13, 2010	20.60	20.75	20.55	20.55	429,107	-0.21(-0.99%)
May 12, 2010	20.85	20.85	20.63	20.76	182,205	+0.10(+0.51%)
May 11, 2010	20.74	20.85	20.61	20.65	73,335	+0.00(+0.02%)
May 10, 2010	20.50	20.65	20.48	20.65	276,852	+0.66(+3.28%)
May 07, 2010	20.23	20.36	19.32	19.99	1,644,875	-0.36(-1.77%)
May 06, 2010	20.36	21.32	0.0630	20.36	476	-0.52(-2.51%)
May 05, 2010	20.84	20.91	20.80	20.88	133,154	-0.03(-0.16%)
May 04, 2010	21.04	21.09	20.88	20.91	169,858	-0.28(-1.31%)

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.