Global Healthcare Ishares ETF (NY: IXJ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	100.42	100.65	100.08	100.48	83,444	-0.07(-0.07%)
Sep 03, 2024	100.90	101.19	100.35	100.55	162,775	-0.70(-0.69%)
Aug 30, 2024	100.68	101.31	100.34	101.25	272,597	+0.60(+0.60%)
Aug 29, 2024	100.65	101.03	100.28	100.65	149,666	+0.30(+0.30%)
Aug 28, 2024	100.30	100.73	99.91	100.35	85,788	+0.12(+0.12%)
Aug 27, 2024	99.99	100.42	99.94	100.23	78,926	+0.22(+0.22%)
Aug 26, 2024	100.24	100.42	99.97	100.01	53,720	-0.27(-0.27%)
Aug 23, 2024	99.87	100.38	99.67	100.28	176,233	+0.76(+0.76%)
Aug 22, 2024	99.87	100.00	99.21	99.52	89,976	+0.06(+0.06%)
Aug 21, 2024	99.44	99.61	99.09	99.46	64,739	+0.26(+0.26%)
Aug 20, 2024	98.99	99.58	98.99	99.20	57,273	+0.40(+0.40%)
Aug 19, 2024	98.28	98.91	98.19	98.80	109,453	+0.66(+0.67%)
Aug 16, 2024	97.92	98.30	97.82	98.14	97,155	+0.15(+0.15%)
Aug 15, 2024	97.92	98.14	97.58	97.99	64,926	+0.57(+0.59%)
Aug 14, 2024	97.03	97.48	96.78	97.42	78,646	+0.43(+0.44%)
Aug 13, 2024	96.11	97.09	96.11	96.99	55,487	+1.29(+1.35%)
Aug 12, 2024	96.31	96.31	95.60	95.70	60,643	-0.52(-0.54%)
Aug 09, 2024	95.73	96.38	95.51	96.22	88,488	+0.66(+0.69%)
Aug 08, 2024	94.80	95.74	94.36	95.56	599,884	+2.23(+2.39%)
Aug 07, 2024	94.37	94.63	93.14	93.33	130,176	-0.92(-0.98%)
Aug 06, 2024	94.05	95.25	93.70	94.25	98,778	+0.52(+0.55%)
Aug 05, 2024	94.30	94.68	93.49	93.73	156,559	-2.42(-2.52%)
Aug 02, 2024	96.47	96.73	95.00	96.15	159,025	-0.42(-0.43%)
Aug 01, 2024	95.95	96.64	95.65	96.57	225,076	+0.73(+0.76%)
Jul 31, 2024	96.02	96.36	95.61	95.84	173,254	+0.08(+0.08%)
Jul 30, 2024	95.87	96.35	95.32	95.76	71,921	+0.05(+0.05%)
Jul 29, 2024	95.69	95.95	95.41	95.71	283,283	+0.13(+0.14%)
Jul 26, 2024	95.07	96.09	94.95	95.58	68,932	+0.64(+0.67%)
Jul 25, 2024	95.00	96.07	94.90	94.94	726,734	-0.41(-0.43%)
Jul 24, 2024	94.69	95.50	94.57	95.35	256,551	+0.63(+0.67%)
Jul 23, 2024	95.08	95.08	94.66	94.72	68,648	-0.28(-0.29%)
Jul 22, 2024	94.71	95.02	94.47	95.00	186,655	+0.74(+0.79%)
Jul 19, 2024	94.35	94.62	94.01	94.26	416,683	+0.49(+0.52%)
Jul 18, 2024	95.67	95.74	93.72	93.77	131,447	-2.20(-2.29%)
Jul 17, 2024	95.02	96.36	95.02	95.97	80,242	+0.42(+0.44%)
Jul 16, 2024	94.73	95.56	94.66	95.55	127,724	+1.10(+1.16%)
Jul 15, 2024	95.33	95.33	94.33	94.45	117,359	-0.49(-0.52%)
Jul 12, 2024	94.79	95.34	94.67	94.94	72,126	+0.70(+0.74%)
Jul 11, 2024	93.75	94.55	93.75	94.24	90,341	+0.61(+0.65%)
Jul 10, 2024	92.76	93.69	92.64	93.63	105,396	+0.99(+1.07%)
Jul 09, 2024	92.48	92.70	92.06	92.64	69,885	+0.27(+0.29%)
Jul 08, 2024	92.63	92.80	92.20	92.37	66,169	-0.13(-0.14%)
Jul 05, 2024	92.01	92.53	91.66	92.50	73,262	+0.87(+0.95%)
Jul 03, 2024	92.25	92.32	91.31	91.63	72,992	-0.52(-0.56%)
Jul 02, 2024	92.19	92.21	91.60	92.15	113,442	-0.39(-0.42%)

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.