Global Healthcare Ishares ETF (NY: IXJ )

90.49 -0.62 (-0.68%)
Official Closing Price Updated: 6:30 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 90.59 90.75 90.22 90.49 227,580 -0.62(-0.68%)
May 28, 2024 92.13 92.14 90.87 91.11 130,117 -1.14(-1.24%)
May 24, 2024 92.46 92.61 92.14 92.25 105,397 -0.16(-0.17%)
May 23, 2024 93.42 93.42 92.35 92.41 69,389 -0.80(-0.86%)
May 22, 2024 93.00 93.49 92.80 93.21 139,295 -0.04(-0.04%)
May 21, 2024 93.12 93.50 93.04 93.25 74,709 +0.17(+0.18%)
May 20, 2024 93.20 93.37 92.95 93.08 33,491 -0.23(-0.25%)
May 17, 2024 93.11 93.31 92.80 93.31 68,985 +0.01(+0.01%)
May 16, 2024 93.27 93.39 92.99 93.30 222,150 -0.14(-0.15%)
May 15, 2024 92.46 93.49 92.46 93.44 237,770 +1.35(+1.47%)
May 14, 2024 91.78 92.15 91.57 92.09 78,984 +0.44(+0.48%)
May 13, 2024 91.96 91.98 91.52 91.65 56,758 +0.02(+0.02%)
May 10, 2024 91.52 91.84 91.52 91.63 62,774 +0.20(+0.22%)
May 09, 2024 90.57 91.48 90.57 91.43 332,349 +0.88(+0.97%)
May 08, 2024 90.83 90.83 90.44 90.55 63,360 -0.26(-0.29%)
May 07, 2024 90.30 90.91 90.30 90.81 67,316 +0.76(+0.84%)
May 06, 2024 89.78 90.06 89.63 90.05 63,966 +0.39(+0.43%)
May 03, 2024 89.87 89.88 89.30 89.66 56,187 +0.28(+0.31%)
May 02, 2024 89.84 89.84 89.05 89.38 88,346 -0.18(-0.20%)
May 01, 2024 89.17 90.26 88.99 89.56 124,321 +0.24(+0.27%)
Apr 30, 2024 89.65 90.04 89.27 89.32 156,998 -0.15(-0.17%)
Apr 29, 2024 89.43 89.78 89.12 89.47 71,387 +0.35(+0.39%)
Apr 26, 2024 88.97 89.35 88.74 89.12 121,752 +0.21(+0.24%)
Apr 25, 2024 89.14 89.26 88.47 88.91 67,059 -0.40(-0.45%)
Apr 24, 2024 89.60 89.64 88.92 89.31 141,687 -0.31(-0.35%)
Apr 23, 2024 89.14 89.86 88.98 89.62 148,805 +1.21(+1.37%)
Apr 22, 2024 88.14 89.05 87.99 88.41 89,333 +0.66(+0.75%)
Apr 19, 2024 87.76 87.97 87.48 87.75 76,552 +0.34(+0.39%)
Apr 18, 2024 87.55 87.92 87.29 87.41 144,226 -0.23(-0.26%)
Apr 17, 2024 88.08 88.17 87.43 87.64 108,640 +0.00(+0.00%)
Apr 16, 2024 88.14 88.16 87.59 87.64 127,482 -0.17(-0.19%)
Apr 15, 2024 88.57 88.96 87.64 87.81 132,075 -0.17(-0.19%)
Apr 12, 2024 88.87 89.04 87.78 87.98 115,809 -1.25(-1.40%)
Apr 11, 2024 89.81 89.97 88.86 89.23 61,885 -0.29(-0.32%)
Apr 10, 2024 89.64 89.80 89.25 89.52 164,095 -0.91(-1.01%)
Apr 09, 2024 90.33 90.49 89.91 90.43 125,975 +0.13(+0.14%)
Apr 08, 2024 90.45 90.49 90.16 90.30 87,706 -0.17(-0.19%)
Apr 05, 2024 89.75 90.66 89.57 90.47 854,891 +0.61(+0.68%)
Apr 04, 2024 91.47 91.52 89.78 89.86 109,373 -1.11(-1.22%)
Apr 03, 2024 90.93 91.42 90.75 90.97 155,513 +0.02(+0.02%)
Apr 02, 2024 91.19 91.27 90.50 90.95 115,673 -1.33(-1.44%)
Apr 01, 2024 93.20 93.20 91.93 92.28 93,485 -0.87(-0.93%)
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%)
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.