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 (%)
Jun 30, 2006 19.64 19.75 19.50 19.65 81,139 +0.24(+1.22%)
Jun 29, 2006 19.27 19.52 19.10 19.41 173,639 +0.46(+2.42%)
Jun 28, 2006 18.97 19.10 18.90 18.95 58,961 -0.11(-0.60%)
Jun 27, 2006 19.08 19.13 18.93 19.07 437,884 -0.10(-0.54%)
Jun 26, 2006 19.23 19.26 19.04 19.17 53,552 -0.10(-0.54%)
Jun 23, 2006 19.20 19.29 19.07 19.27 81,680 +0.06(+0.31%)
Jun 22, 2006 19.14 19.29 19.08 19.21 53,552 -0.04(-0.19%)
Jun 21, 2006 19.10 19.34 19.10 19.25 73,296 +0.15(+0.79%)
Jun 20, 2006 19.09 19.21 19.06 19.10 67,616 +0.01(+0.08%)
Jun 19, 2006 19.21 19.25 19.05 19.09 40,840 -0.14(-0.75%)
Jun 16, 2006 19.39 19.39 19.16 19.23 68,157 -0.12(-0.61%)
Jun 15, 2006 19.02 19.36 19.02 19.35 189,326 +0.30(+1.59%)
Jun 14, 2006 19.22 19.22 18.96 19.04 106,834 +0.14(+0.74%)
Jun 13, 2006 19.02 19.20 18.90 18.90 194,194 -0.20(-1.06%)
Jun 12, 2006 19.48 19.48 19.09 19.11 235,305 -0.38(-1.94%)
Jun 09, 2006 19.36 19.57 19.36 19.48 92,769 -0.03(-0.13%)
Jun 08, 2006 19.34 19.57 19.23 19.51 152,001 -0.09(-0.43%)
Jun 07, 2006 19.68 19.76 19.54 19.60 177,966 +0.01(+0.08%)
Jun 06, 2006 19.63 19.63 19.38 19.58 56,797 -0.03(-0.15%)
Jun 05, 2006 19.86 19.87 19.60 19.61 117,382 -0.26(-1.30%)
Jun 02, 2006 19.85 19.87 19.68 19.87 153,895 +0.19(+0.96%)
Jun 01, 2006 19.42 19.68 19.31 19.68 2,641,642 +0.26(+1.35%)
May 31, 2006 19.33 19.50 19.31 19.42 59,232 +0.05(+0.27%)
May 30, 2006 19.41 19.54 19.30 19.37 66,264 -0.14(-0.70%)
May 26, 2006 19.40 19.56 19.40 19.50 61,395 +0.12(+0.61%)
May 25, 2006 19.32 19.41 19.24 19.39 139,290 +0.16(+0.83%)
May 24, 2006 19.24 19.39 19.12 19.23 537,957 -0.21(-1.07%)
May 23, 2006 19.30 19.50 19.30 19.43 91,688 +0.04(+0.23%)
May 22, 2006 19.35 19.52 19.34 19.39 110,891 -0.06(-0.30%)
May 19, 2006 19.58 19.59 19.39 19.45 131,176 -0.18(-0.94%)
May 18, 2006 19.58 19.77 19.58 19.63 110,620 -0.13(-0.67%)
May 17, 2006 19.94 20.03 19.64 19.77 713,489 -0.20(-1.00%)
May 16, 2006 19.80 20.00 19.80 19.97 95,204 +0.20(+0.99%)
May 15, 2006 19.58 19.85 19.53 19.77 109,809 +0.18(+0.91%)
May 12, 2006 19.77 19.77 19.58 19.59 194,735 -0.01(-0.08%)
May 11, 2006 19.64 19.75 19.60 19.61 95,204 -0.12(-0.60%)
May 10, 2006 19.82 19.83 19.63 19.73 205,013 -0.02(-0.11%)
May 09, 2006 19.73 19.83 19.68 19.75 68,427 +0.02(+0.09%)
May 08, 2006 19.78 19.82 19.67 19.73 100,613 -0.05(-0.26%)
May 05, 2006 19.64 19.81 19.58 19.78 86,008 +0.22(+1.11%)
May 04, 2006 19.48 19.71 19.48 19.56 184,457 -0.06(-0.28%)
May 03, 2006 19.69 19.71 19.52 19.62 83,033 -0.10(-0.50%)
May 02, 2006 19.85 19.85 19.67 19.72 49,224 +0.01(+0.03%)
May 01, 2006 19.78 19.88 19.65 19.71 58,420 -0.03(-0.15%)
Apr 28, 2006 19.65 19.78 19.63 19.74 179,319 +0.08(+0.39%)
Apr 27, 2006 19.47 19.73 19.47 19.66 65,993 +0.06(+0.32%)
Apr 26, 2006 19.69 19.69 19.52 19.60 110,350 +0.03(+0.13%)
Apr 25, 2006 19.70 19.70 19.46 19.57 188,785 -0.12(-0.60%)
Apr 24, 2006 19.54 19.74 19.53 19.69 172,286 +0.04(+0.21%)
Apr 21, 2006 19.78 19.87 19.61 19.65 90,876 -0.04(-0.19%)
Apr 20, 2006 19.65 19.73 19.50 19.69 192,842 +0.01(+0.08%)
Apr 19, 2006 19.43 19.67 19.42 19.67 215,020 +0.19(+0.97%)
Apr 18, 2006 19.44 19.61 19.41 19.48 117,923 +0.10(+0.51%)
Apr 17, 2006 19.34 19.55 19.31 19.39 75,460 -0.06(-0.32%)
Apr 13, 2006 19.42 19.45 19.29 19.45 140,371 +0.03(+0.15%)
Apr 12, 2006 19.25 19.48 19.25 19.42 133,610 +0.08(+0.40%)
Apr 11, 2006 19.50 19.57 19.23 19.34 601,246 -0.21(-1.06%)
Apr 10, 2006 19.50 19.65 19.42 19.55 253,967 +0.01(+0.04%)
Apr 07, 2006 19.73 19.90 19.53 19.54 302,381 -0.31(-1.58%)
Apr 06, 2006 20.00 20.00 19.78 19.85 61,125 -0.11(-0.56%)
Apr 05, 2006 20.00 20.04 19.86 19.97 59,502 -0.06(-0.31%)
Apr 04, 2006 19.93 20.05 19.85 20.03 102,236 +0.10(+0.48%)
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.