Indicators

Global Healthcare Ishares ETF (NY: IXJ )

92.83 -0.23 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.01	18.04	17.84	17.88	22,444	-0.20(-1.08%)
May 27, 2004	17.93	18.14	17.81	18.08	100,864	+0.44(+2.49%)
May 26, 2004	17.57	17.87	17.57	17.64	42,454	-0.07(-0.42%)
May 25, 2004	17.60	17.82	17.38	17.71	70,307	+0.33(+1.89%)
May 24, 2004	17.48	17.68	17.37	17.38	16,224	-0.26(-1.47%)
May 21, 2004	17.70	17.72	17.52	17.64	36,776	-0.02(-0.10%)
May 20, 2004	17.77	17.77	17.44	17.66	20,821	-0.12(-0.67%)
May 19, 2004	17.90	18.14	17.66	17.78	95,726	-0.06(-0.31%)
May 18, 2004	17.57	17.86	17.57	17.84	17,306	+0.18(+1.03%)
May 17, 2004	17.57	18.03	17.52	17.65	65,710	-0.24(-1.36%)
May 14, 2004	17.82	17.98	17.57	17.90	20,281	+0.15(+0.83%)
May 13, 2004	17.60	17.84	17.58	17.75	45,159	+0.00(+0.00%)
May 12, 2004	17.83	17.85	17.45	17.75	110,058	+0.18(+1.01%)
May 11, 2004	17.80	17.80	17.57	17.57	22,173	-0.13(-0.75%)
May 10, 2004	17.95	17.99	17.57	17.71	123,579	-0.23(-1.28%)
May 07, 2004	18.23	18.23	17.91	17.94	40,562	-0.06(-0.33%)
May 06, 2004	18.27	18.27	17.95	17.99	38,128	-0.36(-1.94%)
May 05, 2004	18.19	18.41	18.04	18.35	65,169	+0.30(+1.66%)
May 04, 2004	18.18	18.19	17.95	18.05	77,338	-0.09(-0.47%)

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.