Global Healthcare Ishares ETF (NY: IXJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	93.86	94.63	93.79	94.27	152,875	+0.36(+0.38%)
Nov 07, 2024	93.46	93.98	93.35	93.91	225,807	+0.78(+0.84%)
Nov 06, 2024	94.90	94.90	92.88	93.13	118,708	-0.54(-0.58%)
Nov 05, 2024	92.87	93.67	92.62	93.67	86,823	+0.36(+0.39%)
Nov 04, 2024	93.75	94.07	93.26	93.31	87,715	-0.45(-0.48%)
Nov 01, 2024	93.95	94.21	93.76	93.76	247,901	+0.44(+0.47%)
Oct 31, 2024	93.40	93.70	93.23	93.32	186,441	-0.69(-0.73%)
Oct 30, 2024	92.92	94.17	92.64	94.01	188,652	-0.43(-0.46%)
Oct 29, 2024	94.62	94.97	94.44	94.44	48,881	-0.48(-0.51%)
Oct 28, 2024	95.37	95.37	94.78	94.92	82,999	+0.17(+0.18%)
Oct 25, 2024	95.54	95.54	94.70	94.75	46,192	-0.43(-0.45%)
Oct 24, 2024	95.75	96.12	95.16	95.18	79,343	-0.49(-0.51%)
Oct 23, 2024	95.90	96.01	95.31	95.67	202,130	-0.53(-0.55%)
Oct 22, 2024	95.80	96.29	95.66	96.20	67,524	-0.24(-0.25%)
Oct 21, 2024	97.41	97.49	96.36	96.44	67,110	-1.13(-1.16%)
Oct 18, 2024	97.03	97.69	96.81	97.57	160,474	+0.63(+0.65%)
Oct 17, 2024	97.15	97.22	96.86	96.94	87,570	-0.43(-0.44%)
Oct 16, 2024	97.16	97.51	96.78	97.37	80,954	+0.14(+0.14%)
Oct 15, 2024	97.35	98.06	97.07	97.23	86,135	-1.11(-1.13%)
Oct 14, 2024	97.96	98.41	97.65	98.34	78,814	+0.60(+0.61%)
Oct 11, 2024	97.35	97.79	97.32	97.74	83,166	+0.61(+0.63%)
Oct 10, 2024	97.50	97.50	96.85	97.13	158,310	-0.27(-0.28%)
Oct 09, 2024	96.58	97.40	96.34	97.40	105,658	+0.83(+0.86%)
Oct 08, 2024	96.41	96.66	96.25	96.57	64,060	+0.54(+0.56%)
Oct 07, 2024	96.39	96.69	95.94	96.03	77,018	-0.41(-0.43%)
Oct 04, 2024	96.20	96.48	95.96	96.44	286,294	+0.02(+0.02%)
Oct 03, 2024	96.97	97.17	96.23	96.42	169,425	-0.90(-0.92%)
Oct 02, 2024	97.39	97.49	96.78	97.32	75,045	-0.26(-0.27%)
Oct 01, 2024	98.21	98.37	97.19	97.58	144,033	-0.58(-0.59%)
Sep 30, 2024	97.77	98.20	97.44	98.16	188,814	+0.34(+0.35%)
Sep 27, 2024	97.97	98.42	97.80	97.82	96,378	-0.20(-0.20%)
Sep 26, 2024	97.59	98.07	97.47	98.02	112,254	+0.41(+0.42%)
Sep 25, 2024	98.65	98.82	97.57	97.61	64,587	-0.69(-0.70%)
Sep 24, 2024	98.22	98.41	97.92	98.30	69,835	-0.03(-0.03%)
Sep 23, 2024	98.63	98.70	98.20	98.33	100,115	-0.40(-0.41%)
Sep 20, 2024	99.04	99.14	98.54	98.73	109,222	-0.70(-0.70%)
Sep 19, 2024	99.80	99.80	99.17	99.43	89,982	+0.41(+0.41%)
Sep 18, 2024	99.08	99.78	98.82	99.02	115,688	-0.07(-0.07%)
Sep 17, 2024	100.02	100.04	98.86	99.09	167,549	-1.21(-1.21%)
Sep 16, 2024	100.08	100.42	99.99	100.30	123,981	+0.64(+0.64%)
Sep 13, 2024	99.52	99.93	99.52	99.66	122,275	+0.17(+0.17%)
Sep 12, 2024	99.13	99.60	98.42	99.49	72,164	+0.29(+0.29%)
Sep 11, 2024	99.17	99.28	97.86	99.20	146,272	-0.19(-0.19%)
Sep 10, 2024	99.12	99.47	98.68	99.39	97,928	+0.26(+0.26%)
Sep 09, 2024	98.86	99.54	98.60	99.13	164,209	+0.46(+0.47%)
Sep 06, 2024	99.44	99.73	98.44	98.67	155,707	-0.28(-0.28%)
Sep 05, 2024	100.22	100.22	98.53	98.95	194,324	-1.53(-1.52%)
Sep 04, 2024	100.42	100.65	100.08	100.48	83,444	-0.07(-0.07%)

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.