IXJ - iShares Global Healthcare ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201961.8861.8861.7561.7561.7511,393
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
Jun 03, 201958.5558.9758.5558.7358.25304,500
May 31, 201958.1758.5058.0258.3657.88373,400
May 30, 201958.5958.7858.4758.7658.2858,900
May 29, 201958.7058.7058.1258.5558.07102,800
May 28, 201959.9260.1659.0559.1258.64205,700
May 24, 201959.9460.0959.7859.9659.47491,700
May 23, 201959.5459.7059.2459.6259.1394,600
May 22, 201959.3259.8459.2959.7859.2997,600
May 21, 201959.2359.6059.2359.3858.9065,300
May 20, 201958.7959.0958.6059.0458.5673,500
May 17, 201958.7859.4358.7159.0758.5935,000
May 16, 201958.8759.5558.8759.1658.6848,700
May 15, 201958.1858.8158.0158.6458.1661,800
May 14, 201958.4058.8458.3458.4858.00108,200
May 13, 201958.4058.5258.0458.2257.74195,700
May 10, 201959.1859.4458.3159.2958.8144,900
May 09, 201959.0259.3858.6959.2858.8058,300
May 08, 201959.2859.6459.0759.4858.9969,700
May 07, 201959.9260.1058.9459.2858.80104,500
May 06, 201959.2360.3259.1060.2359.7464,600
May 03, 201959.8960.1059.7360.1059.61121,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...