Global Healthcare Ishares ETF (NY: IXJ )

93.15 +0.09 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 93.03 93.37 93.03 93.15 121,353 +0.09(+0.10%)
Mar 27, 2024 92.58 93.09 92.44 93.06 113,239 +1.01(+1.10%)
Mar 26, 2024 92.01 92.12 91.73 92.05 73,317 +0.35(+0.38%)
Mar 25, 2024 92.04 92.08 91.62 91.70 173,302 -0.28(-0.30%)
Mar 22, 2024 92.08 92.31 91.82 91.98 137,338 +0.00(+0.00%)
Mar 21, 2024 92.05 92.32 91.77 91.98 192,145 -0.01(-0.01%)
Mar 20, 2024 92.11 92.11 91.53 91.99 115,068 -0.18(-0.20%)
Mar 19, 2024 91.66 92.21 91.47 92.17 164,821 +0.47(+0.51%)
Mar 18, 2024 92.09 92.27 91.65 91.70 918,206 -0.17(-0.19%)
Mar 15, 2024 91.85 92.12 91.64 91.87 458,071 -0.45(-0.49%)
Mar 14, 2024 92.86 92.86 91.92 92.32 91,337 -0.36(-0.39%)
Mar 13, 2024 93.12 93.26 92.41 92.68 96,364 -0.52(-0.56%)
Mar 12, 2024 92.68 93.27 92.35 93.20 52,729 +0.51(+0.55%)
Mar 11, 2024 92.54 92.78 92.08 92.69 108,792 -0.02(-0.02%)
Mar 08, 2024 92.97 93.14 92.66 92.71 90,217 -0.20(-0.22%)
Mar 07, 2024 92.55 93.13 92.55 92.91 88,757 +0.96(+1.04%)
Mar 06, 2024 91.59 92.24 91.57 91.95 87,854 +0.67(+0.73%)
Mar 05, 2024 91.94 92.13 91.01 91.28 72,003 -0.60(-0.65%)
Mar 04, 2024 91.87 92.12 91.69 91.88 76,453 -0.10(-0.11%)
Mar 01, 2024 91.26 92.00 90.96 91.98 109,291 +1.02(+1.12%)
Feb 29, 2024 91.61 91.68 90.83 90.96 193,854 -0.63(-0.69%)
Feb 28, 2024 91.76 91.87 91.29 91.59 139,838 -0.55(-0.60%)
Feb 27, 2024 92.08 92.35 91.75 92.14 213,634 -0.14(-0.15%)
Feb 26, 2024 92.65 92.85 92.17 92.28 110,352 -0.38(-0.41%)
Feb 23, 2024 92.33 92.79 92.32 92.66 113,993 +0.46(+0.50%)
Feb 22, 2024 91.43 92.34 91.22 92.20 140,149 +0.94(+1.03%)
Feb 21, 2024 90.76 91.26 90.46 91.26 115,296 +0.25(+0.27%)
Feb 20, 2024 91.66 91.66 90.83 91.01 123,627 -0.13(-0.14%)
Feb 16, 2024 90.77 91.72 90.59 91.14 222,683 +0.38(+0.42%)
Feb 15, 2024 90.15 90.87 90.15 90.76 169,478 +0.61(+0.68%)
Feb 14, 2024 89.64 90.25 89.52 90.15 460,750 +0.85(+0.95%)
Feb 13, 2024 89.56 89.89 88.88 89.30 178,548 -0.85(-0.94%)
Feb 12, 2024 90.02 90.19 89.56 90.15 113,734 -0.04(-0.04%)
Feb 09, 2024 90.26 90.31 89.89 90.19 97,906 +0.09(+0.10%)
Feb 08, 2024 90.18 90.18 89.68 90.10 133,517 -0.38(-0.42%)
Feb 07, 2024 90.46 90.89 90.27 90.48 96,438 +0.11(+0.12%)
Feb 06, 2024 90.01 90.38 89.62 90.37 91,268 +0.81(+0.90%)
Feb 05, 2024 89.48 89.89 89.18 89.56 114,174 +0.39(+0.44%)
Feb 02, 2024 89.32 89.46 88.90 89.17 83,950 -0.48(-0.54%)
Feb 01, 2024 88.86 89.69 88.39 89.65 178,768 +0.81(+0.91%)
Jan 31, 2024 89.39 89.68 88.76 88.84 198,103 +0.00(+0.00%)
Jan 30, 2024 88.82 89.00 88.44 88.84 119,245 +0.10(+0.11%)
Jan 29, 2024 88.17 88.82 88.16 88.74 207,368 +0.57(+0.65%)
Jan 26, 2024 88.23 88.39 88.02 88.17 136,867 +0.62(+0.71%)
Jan 25, 2024 87.41 87.61 86.86 87.55 162,869 -0.17(-0.19%)
Jan 24, 2024 88.65 88.78 87.69 87.72 82,448 -0.61(-0.69%)
Jan 23, 2024 88.12 88.42 87.73 88.33 187,767 -0.23(-0.26%)
Jan 22, 2024 88.32 88.78 88.19 88.56 89,368 +0.34(+0.39%)
Jan 19, 2024 88.08 88.39 87.76 88.22 70,386 -0.02(-0.02%)
Jan 18, 2024 87.64 88.29 87.19 88.24 256,162 +0.15(+0.17%)
Jan 17, 2024 88.16 88.48 87.90 88.09 91,404 -0.41(-0.46%)
Jan 16, 2024 88.96 89.03 88.38 88.50 105,581 -0.85(-0.95%)
Jan 12, 2024 89.35 89.78 89.19 89.35 102,009 -0.11(-0.12%)
Jan 11, 2024 89.72 89.77 88.97 89.46 115,684 -0.21(-0.23%)
Jan 10, 2024 89.46 89.80 89.14 89.67 546,782 +0.56(+0.63%)
Jan 09, 2024 89.00 89.71 88.80 89.11 143,818 -0.03(-0.03%)
Jan 08, 2024 88.40 89.19 88.21 89.14 157,022 +0.79(+0.89%)
Jan 05, 2024 88.27 88.75 88.00 88.35 176,491 -0.10(-0.11%)
Jan 04, 2024 88.12 88.89 88.12 88.45 176,031 +0.56(+0.64%)
Jan 03, 2024 87.87 88.29 87.64 87.89 254,585 +0.08(+0.09%)
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.