IXJ - iShares Global Healthcare ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201962.2662.5861.9461.9461.9481,700
Oct 21, 201962.0962.0961.8061.8661.8631,400
Oct 18, 201961.9962.1461.8362.0162.0137,500
Oct 17, 201962.0162.3061.9962.1462.14124,100
Oct 16, 201961.7661.9461.6161.7661.7641,600
Oct 15, 201961.2761.9061.2461.8161.8141,600
Oct 14, 201960.8561.0160.7560.7760.7726,600
Oct 11, 201960.8861.3960.8460.8860.88340,100
Oct 10, 201959.8960.4559.7360.2760.2769,300
Oct 09, 201960.0760.2859.9360.1760.1737,900
Oct 08, 201960.3460.4059.7359.7859.7862,600
Oct 07, 201960.7661.0060.5860.6460.6477,400
Oct 04, 201960.1360.8360.1360.8360.8337,000
Oct 03, 201959.2859.8658.9559.8559.85604,200
Oct 02, 201960.0060.0159.1259.3759.3752,000
Oct 01, 201961.0161.0160.2560.4260.4253,100
Sep 30, 201960.6861.2960.6861.0961.0936,500
Sep 27, 201961.0061.1360.4860.6460.64533,000
Sep 26, 201961.2561.3960.6361.0161.01134,100
Sep 25, 201961.4261.4261.0461.1161.112,485,800
Sep 24, 201961.9662.0361.2461.3861.3865,100
Sep 23, 201961.8861.9761.7161.7261.7242,200
Sep 20, 201961.8162.2561.5562.0362.0345,100
Sep 19, 201961.4561.8761.4561.6261.6263,000
Sep 18, 201961.3561.3660.9861.3361.3348,600
Sep 17, 201961.1861.4261.1561.3161.3133,300
Sep 16, 201960.9761.2460.9761.0561.05125,600
Sep 13, 201961.3861.5961.1561.2161.2127,200
Sep 12, 201961.4461.7061.3061.3261.32117,700
Sep 11, 201960.8061.3360.8061.3361.3347,200
Sep 10, 201960.3860.8459.8660.8460.8449,300
Sep 09, 201961.4161.4160.7260.9460.9449,100
Sep 06, 201961.3661.6161.3661.5161.5133,300
Sep 05, 201961.2161.3361.0661.2061.2079,200
Sep 04, 201961.1961.1960.6960.9560.9573,000
Sep 03, 201960.5860.9260.5260.7460.74127,400
Aug 30, 201961.0861.2360.6860.9960.99396,000
Aug 29, 201960.8561.0360.5060.8060.8049,400
Aug 28, 201959.9760.5659.9160.4160.41100,200
Aug 27, 201960.6960.7960.1060.1060.10218,200
Aug 26, 201960.2960.4360.0560.4360.43167,600
Aug 23, 201960.9061.1759.6759.8859.8885,600
Aug 22, 201961.3961.4960.8161.0161.0145,300
Aug 21, 201961.2261.4461.1861.3161.3159,600
Aug 20, 201961.3561.4060.8060.8760.8759,400
Aug 19, 201961.2061.2961.0561.1661.161,211,700
Aug 16, 201960.4860.8760.3460.7960.7930,800
Aug 15, 201960.0260.2259.7560.0960.0986,700
Aug 14, 201960.8061.0359.9259.9259.9258,200
Aug 13, 201960.7161.5960.6761.4861.48940,500
Aug 12, 201961.1161.2060.4860.6860.68125,300
Aug 09, 201961.1261.4760.7661.2261.22119,000
Aug 08, 201960.5661.1160.4661.0661.0648,600
Aug 07, 201959.6960.3159.1660.2060.20109,300
Aug 06, 201959.7960.0559.4459.9659.96252,700
Aug 05, 201960.1660.3159.0259.4359.4361,600
Aug 02, 201960.9961.0660.5060.9060.90105,400
Aug 01, 201960.9361.5760.7061.1061.10179,300
Jul 31, 201961.2661.5160.5460.8060.80100,100
Jul 30, 201961.1661.3661.0261.2961.29227,100
Jul 29, 201961.5061.7061.4961.6761.6739,800
Jul 26, 201961.3461.4861.2461.4661.4648,700
Jul 25, 201961.4361.4860.9661.0161.01111,500
Jul 24, 201961.2761.4660.8561.4661.4665,000
Jul 23, 201961.2261.5161.0261.3961.39222,500
Jul 22, 201961.2861.2861.0761.0861.0879,600
Jul 19, 201961.7561.7561.1161.1161.1184,400
Jul 18, 201961.4261.7961.2261.7761.7765,900
Jul 17, 201961.3561.5161.2961.3161.3136,000
Jul 16, 201961.4761.4761.1561.1761.1747,300
Jul 15, 201961.2861.5261.1861.5061.50202,300
Jul 12, 201961.6661.6760.9061.1861.1885,000
Jul 11, 201962.4362.4361.6161.8861.88294,600
Jul 10, 201962.0762.2461.8862.1262.1270,900
Jul 09, 201961.6161.9261.6161.9061.90104,300
Jul 08, 201961.9962.0061.6161.8561.85150,900
Jul 05, 201962.4762.6462.1962.3362.33153,600
Jul 03, 201962.5162.8462.5162.7862.78144,500
Jul 02, 201962.0462.3161.8462.2762.27105,600
Jul 01, 201962.2862.2861.8361.9761.97238,400
Jun 28, 201961.6461.7561.2861.7161.71216,300
Jun 27, 201961.2261.5161.2261.4361.43159,200
Jun 26, 201961.7961.7960.9761.1361.13101,500
Jun 25, 201961.9862.2361.6661.7461.74105,400
Jun 24, 201962.0062.0861.8561.9861.9888,500
Jun 21, 201961.9462.1961.5962.0762.07118,600
Jun 20, 201962.3262.5561.8662.0962.09906,000
Jun 19, 201961.2961.8761.2961.8461.8499,700
Jun 18, 201960.9661.4060.9561.2561.25119,500
Jun 17, 201960.3260.6360.3060.6260.6268,200
Jun 17, 20190.497 Dividend
Jun 14, 201961.0461.1860.8360.9160.41295,600
Jun 13, 201961.2861.2860.9361.1760.67108,000
Jun 12, 201960.8861.1860.8861.1660.6677,000
Jun 11, 201961.3061.3960.8160.9360.43258,800
Jun 10, 201961.0061.0760.7860.9660.4658,400
Jun 07, 201960.3560.8360.3560.7060.20179,300
Jun 06, 201959.8260.3559.8260.0459.55305,500
Jun 05, 201959.7159.8559.5659.7759.28140,100
Jun 04, 201959.0659.5158.9559.4158.93317,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...