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 (%)
May 31, 2013 32.10 32.17 31.60 31.60 147,731 -0.70(-2.17%)
May 30, 2013 32.18 32.40 32.18 32.30 418,723 +0.12(+0.37%)
May 29, 2013 32.39 32.44 31.99 32.18 619,051 -0.46(-1.41%)
May 28, 2013 32.72 32.88 32.55 32.64 254,671 +0.21(+0.64%)
May 24, 2013 32.35 32.47 32.19 32.44 53,430 -0.02(-0.05%)
May 23, 2013 32.16 32.52 32.16 32.45 408,088 -0.09(-0.28%)
May 22, 2013 32.69 33.16 32.42 32.54 184,367 -0.02(-0.05%)
May 21, 2013 32.32 32.61 32.25 32.56 144,763 +0.32(+0.98%)
May 20, 2013 32.38 32.40 32.24 32.25 117,864 -0.14(-0.44%)
May 17, 2013 32.28 32.41 32.19 32.39 126,383 +0.09(+0.27%)
May 16, 2013 32.57 32.57 32.30 32.30 313,775 -0.36(-1.11%)
May 15, 2013 32.48 32.79 32.45 32.66 497,261 +0.40(+1.25%)
May 13, 2013 32.11 32.29 32.04 32.26 99,122 +0.08(+0.26%)
May 10, 2013 31.87 32.17 31.87 32.17 157,930 +0.31(+0.96%)
May 09, 2013 31.95 32.02 31.82 31.87 58,878 -0.12(-0.39%)
May 08, 2013 31.93 32.04 31.91 31.99 158,816 +0.23(+0.73%)
May 07, 2013 31.81 31.81 31.73 31.76 159,339 +0.05(+0.14%)
May 06, 2013 31.92 31.92 31.71 31.71 269,340 -0.18(-0.56%)
May 03, 2013 31.93 31.97 31.83 31.89 117,450 +0.20(+0.63%)
May 02, 2013 31.57 31.75 31.52 31.69 115,039 +0.23(+0.74%)
May 01, 2013 31.64 31.66 31.41 31.46 494,328 -0.31(-0.97%)
Apr 30, 2013 31.82 31.82 31.64 31.77 607,267 -0.14(-0.43%)
Apr 29, 2013 31.88 32.01 31.81 31.91 96,699 +0.22(+0.71%)
Apr 26, 2013 31.66 31.76 31.68 31.68 90,849 -0.04(-0.12%)
Apr 25, 2013 31.75 31.79 31.63 31.72 276,117 +0.09(+0.29%)
Apr 24, 2013 31.94 31.95 31.61 31.63 171,668 -0.25(-0.79%)
Apr 23, 2013 31.84 32.00 31.76 31.88 193,562 +0.24(+0.75%)
Apr 22, 2013 31.60 31.66 31.40 31.64 122,539 +0.12(+0.37%)
Apr 19, 2013 31.26 31.54 31.26 31.53 70,467 +0.34(+1.09%)
Apr 18, 2013 31.46 31.46 31.09 31.19 83,036 -0.17(-0.54%)
Apr 17, 2013 31.55 31.58 31.16 31.36 160,143 -0.38(-1.20%)
Apr 16, 2013 31.52 31.75 31.46 31.74 92,210 +0.44(+1.42%)
Apr 15, 2013 31.71 31.82 31.29 31.29 113,592 -0.32(-1.00%)
Apr 12, 2013 31.59 31.66 31.45 31.61 59,725 +0.02(+0.05%)
Apr 11, 2013 31.43 31.73 31.43 31.59 215,057 +0.25(+0.81%)
Apr 10, 2013 31.07 31.36 31.02 31.34 78,015 +0.39(+1.27%)
Apr 09, 2013 30.91 31.05 30.81 30.95 61,163 +0.12(+0.39%)
Apr 08, 2013 30.72 30.83 30.60 30.83 90,175 +0.12(+0.41%)
Apr 05, 2013 30.59 30.72 30.52 30.70 111,976 -0.24(-0.78%)
Apr 04, 2013 30.78 31.01 30.76 30.94 105,107 +0.14(+0.44%)
Apr 03, 2013 31.03 31.09 30.78 30.80 334,013 -0.10(-0.31%)
Apr 02, 2013 30.70 30.96 30.70 30.90 669,818 +0.34(+1.11%)
Apr 01, 2013 30.52 30.60 30.44 30.56 87,451 -0.04(-0.14%)
Mar 28, 2013 30.36 30.61 30.35 30.60 128,398 +0.34(+1.14%)
Mar 27, 2013 30.01 30.28 30.01 30.26 164,601 -0.01(-0.03%)
Mar 26, 2013 30.07 30.27 30.07 30.26 77,706 +0.29(+0.97%)
Mar 25, 2013 30.12 30.17 29.82 29.97 111,169 -0.12(-0.40%)
Mar 22, 2013 29.98 30.09 29.96 30.09 392,214 +0.27(+0.90%)
Mar 21, 2013 29.88 29.98 29.80 29.82 528,513 -0.21(-0.71%)
Mar 20, 2013 29.91 30.06 29.91 30.04 78,809 +0.32(+1.07%)
Mar 19, 2013 29.81 29.83 29.58 29.72 48,030 +0.08(+0.27%)
Mar 18, 2013 29.67 29.77 29.61 29.64 237,682 -0.22(-0.72%)
Mar 15, 2013 29.88 29.94 29.76 29.85 132,644 -0.01(-0.03%)
Mar 14, 2013 29.75 29.86 29.71 29.86 101,812 +0.13(+0.45%)
Mar 13, 2013 29.73 29.75 29.64 29.73 150,982 +0.00(+0.01%)
Mar 12, 2013 29.73 29.79 29.68 29.73 97,855 +0.05(+0.15%)
Mar 11, 2013 29.56 29.69 29.48 29.68 137,936 +0.09(+0.31%)
Mar 08, 2013 29.63 29.64 29.47 29.59 115,961 -0.01(-0.03%)
Mar 07, 2013 29.66 29.71 29.59 29.60 280,046 +0.02(+0.08%)
Mar 06, 2013 29.58 29.66 29.51 29.57 57,363 -0.00(-0.01%)
Mar 05, 2013 29.52 29.61 29.51 29.58 114,707 +0.28(+0.96%)
Mar 04, 2013 29.07 29.31 29.04 29.29 589,320 +0.20(+0.69%)
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.