IXJ - iShares Global Healthcare ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017113.03113.47112.97113.37113.3729,151
Dec 11, 2017112.57113.05112.55112.97112.9723,700
Dec 08, 2017111.76112.54111.76112.43112.4325,200
Dec 07, 2017111.31111.63111.03111.43111.4326,400
Dec 06, 2017111.40111.83111.11111.37111.3731,900
Dec 05, 2017111.87112.26111.45111.54111.5467,800
Dec 04, 2017113.87113.87112.11112.11112.1136,900
Dec 01, 2017113.29113.68112.35113.38113.3818,400
Nov 30, 2017113.12113.71112.93113.47113.4740,900
Nov 29, 2017112.64113.21112.64112.83112.8323,800
Nov 28, 2017112.18112.72111.98112.54112.5454,900
Nov 27, 2017112.09112.26111.81112.01112.0118,100
Nov 24, 2017111.91112.11111.78112.06112.0615,800
Nov 22, 2017111.67111.96111.55111.76111.7631,500
Nov 21, 2017110.98111.69110.98111.50111.5022,900
Nov 20, 2017110.97110.97110.54110.69110.6934,000
Nov 17, 2017110.81110.99110.60110.79110.7926,600
Nov 16, 2017110.24111.14110.24110.95110.9518,900
Nov 15, 2017109.73110.15109.61109.84109.8469,200
Nov 14, 2017110.11110.29109.72110.20110.2047,300
Nov 13, 2017109.90110.69109.82110.41110.4123,600
Nov 10, 2017110.74110.74109.85110.47110.4724,800
Nov 09, 2017110.82111.21110.58111.04111.0416,800
Nov 08, 2017111.04111.45111.04111.30111.3023,100
Nov 07, 2017111.09111.38110.77111.04111.0413,400
Nov 06, 2017111.37111.46111.18111.18111.1817,900
Nov 03, 2017110.72111.47110.58111.47111.4741,600
Nov 02, 2017111.06111.06110.45110.53110.5343,000
Nov 01, 2017111.21111.66111.09111.23111.2351,000
Oct 31, 2017111.24111.24110.78110.86110.86100,700
Oct 30, 2017111.59111.59110.75111.03111.0322,400
Oct 27, 2017111.59111.72111.45111.68111.6810,800
Oct 26, 2017112.06112.32111.04111.54111.54120,000
Oct 25, 2017113.18113.35112.40112.77112.7724,300
Oct 24, 2017114.08114.20113.01113.35113.3533,700
Oct 23, 2017114.69114.82114.34114.34114.3426,000
Oct 20, 2017114.46114.66114.20114.55114.5529,700
Oct 19, 2017114.05114.79114.04114.79114.7937,800
Oct 18, 2017114.23114.52114.07114.25114.2518,700
Oct 17, 2017113.11114.21113.02113.99113.9915,900
Oct 16, 2017113.34113.75112.79113.07113.0738,900
Oct 13, 2017113.60113.60113.09113.36113.3614,500
Oct 12, 2017113.58113.73113.30113.49113.4933,500
Oct 11, 2017113.39113.69113.33113.57113.5718,100
Oct 10, 2017113.24113.44112.92113.29113.2926,900
Oct 09, 2017113.73113.73112.90113.00113.0015,600
Oct 06, 2017113.30113.87113.30113.68113.6834,900
Oct 05, 2017113.57113.70113.16113.70113.7020,600
Oct 04, 2017113.49113.90113.49113.88113.8814,400
Oct 03, 2017113.38113.60113.07113.42113.4211,200
Oct 02, 2017112.59113.37112.46113.37113.3744,100
Sep 29, 2017111.77112.50111.59112.46112.4690,900
Sep 28, 2017111.66111.98111.40111.65111.6520,500
Sep 27, 2017111.57111.63111.16111.50111.5028,100
Sep 26, 2017112.03112.48111.57111.57111.5718,000
Sep 25, 2017112.20112.61111.94112.15112.1584,900
Sep 22, 2017112.30112.45111.85112.33112.3317,800
Sep 21, 2017112.47112.52112.09112.12112.1247,900
Sep 20, 2017112.55112.77112.00112.44112.4417,800
Sep 19, 2017113.17113.17112.35112.42112.4216,700
Sep 18, 2017113.17113.35112.77112.86112.8629,200
Sep 15, 2017113.20113.43112.96113.12113.1214,600
Sep 14, 2017112.91113.43112.77113.26113.2619,100
Sep 13, 2017113.53113.66112.97113.04113.0416,800
Sep 12, 2017113.36113.62113.34113.58113.5814,000
Sep 11, 2017113.01113.46112.99113.44113.4432,700
Sep 08, 2017112.31112.89112.31112.65112.6529,100
Sep 07, 2017111.47112.40111.19112.22112.2225,200
Sep 06, 2017110.76111.16110.62111.08111.0822,600
Sep 05, 2017110.67111.00110.03110.46110.4695,300
Sep 01, 2017111.20111.24110.67110.95110.9572,300
Aug 31, 2017109.54111.00109.54110.78110.7841,600
Aug 30, 2017108.74109.35108.66109.18109.1815,000
Aug 29, 2017108.30109.05108.30108.98108.9845,700
Aug 28, 2017108.72108.95108.53108.72108.7261,000
Aug 25, 2017108.51108.83108.32108.32108.3211,000
Aug 24, 2017107.97108.43107.84108.05108.0549,200
Aug 23, 2017108.12108.27107.75107.86107.8623,700
Aug 22, 2017107.52108.56107.31108.56108.569,800
Aug 21, 2017107.00107.42106.89107.36107.3617,900
Aug 18, 2017107.33107.53107.05107.05107.0549,000
Aug 17, 2017108.33108.68107.38107.38107.3881,900
Aug 16, 2017108.36108.68108.35108.55108.5520,100
Aug 15, 2017108.30108.41108.17108.21108.2135,300
Aug 14, 2017108.12108.36108.06108.12108.1210,900
Aug 11, 2017107.34107.98107.34107.54107.5422,500
Aug 10, 2017108.16108.19107.17107.19107.1932,200
Aug 09, 2017108.22108.53108.16108.53108.5336,700
Aug 08, 2017108.74108.99108.19108.40108.4068,300
Aug 07, 2017108.79108.87108.67108.86108.8613,500
Aug 04, 2017109.11109.19108.68108.78108.7870,500
Aug 03, 2017109.17109.24108.88109.04109.0480,800
Aug 02, 2017109.19109.19108.70108.92108.92328,300
Aug 01, 2017109.89109.89109.07109.23109.23169,300
Jul 31, 2017109.59109.85109.46109.49109.4998,500
Jul 28, 2017108.84109.43108.69109.30109.3018,300
Jul 27, 2017109.82109.82108.53108.94108.9484,600
Jul 26, 2017109.94109.99109.73109.96109.9627,400
Jul 25, 2017111.00111.00110.01110.16110.1633,100
Jul 24, 2017110.68110.74110.22110.61110.6116,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...