Indicators

Global Healthcare Ishares ETF (NY: IXJ )

92.46 -0.15 (-0.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.39	17.57	17.32	17.39	49,750	-0.09(-0.49%)
May 27, 2010	17.30	17.48	17.27	17.48	64,227	+0.45(+2.64%)
May 26, 2010	17.18	17.32	17.00	17.03	63,658	-0.18(-1.07%)
May 25, 2010	16.87	17.21	16.81	17.21	158,338	-0.01(-0.04%)
May 24, 2010	17.20	17.40	17.13	17.22	56,100	-0.10(-0.61%)
May 21, 2010	17.02	17.40	16.98	17.33	200,095	-0.02(-0.13%)
May 20, 2010	17.36	17.61	17.33	17.35	541,891	-0.52(-2.91%)
May 19, 2010	17.73	17.95	17.70	17.87	89,971	+0.05(+0.29%)
May 18, 2010	18.10	18.15	17.81	17.82	534,114	-0.27(-1.47%)
May 17, 2010	18.04	18.12	17.79	18.08	267,543	+0.05(+0.27%)
May 14, 2010	18.03	18.22	17.90	18.03	166,395	-0.30(-1.61%)
May 13, 2010	18.37	18.51	18.33	18.33	481,151	-0.18(-0.99%)
May 12, 2010	18.60	18.60	18.40	18.51	204,304	+0.09(+0.51%)
May 11, 2010	18.49	18.59	18.38	18.42	82,229	+0.00(+0.02%)
May 10, 2010	18.28	18.42	18.27	18.42	310,430	+0.58(+3.28%)
May 07, 2010	18.04	18.15	17.23	17.83	1,844,375	-0.32(-1.77%)
May 06, 2010	18.15	19.01	0.0562	18.15	534	-0.47(-2.51%)
May 05, 2010	18.59	18.65	18.55	18.62	149,303	-0.03(-0.16%)
May 04, 2010	18.76	18.81	18.63	18.65	190,459	-0.25(-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.