IXJ - iShares Global Healthcare ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201958.3658.3758.0858.3258.3253,893
Apr 23, 201957.5758.4257.4858.2158.21480,300
Apr 22, 201957.3457.8057.3157.4857.48132,600
Apr 18, 201957.6857.8156.7857.4457.44299,600
Apr 17, 201959.1359.1357.3457.6057.60141,300
Apr 16, 201960.3660.5058.9658.9758.9780,300
Apr 15, 201959.8860.0359.7860.0160.01110,200
Apr 12, 201960.3860.3859.7459.7859.78111,300
Apr 11, 201961.0961.1460.1560.4360.4371,000
Apr 10, 201961.1161.2060.9961.0961.09242,200
Apr 09, 201961.1261.2360.9461.0861.0875,400
Apr 08, 201961.2661.2860.9561.1861.18288,100
Apr 05, 201960.9661.3160.9661.2661.2634,300
Apr 04, 201961.1461.1460.6760.9660.96124,000
Apr 03, 201961.3561.4460.9661.1861.1876,200
Apr 02, 201961.2061.3361.0761.2661.26408,800
Apr 01, 201961.4861.4861.1961.2761.27101,400
Mar 29, 201960.7861.2360.6861.1061.10112,200
Mar 28, 201960.6160.7260.3460.6060.6062,800
Mar 27, 201960.7460.9060.0960.4260.4270,100
Mar 26, 201960.8061.1760.7060.8360.8368,100
Mar 25, 201960.3760.4560.0060.4160.4175,600
Mar 22, 201961.1661.2360.3960.3960.39230,400
Mar 21, 201960.8561.5460.8561.4761.47124,100
Mar 20, 201961.5461.7461.1361.4161.4147,900
Mar 19, 201961.4761.8461.3961.6961.6939,800
Mar 18, 201961.3561.3861.0961.2461.24195,700
Mar 15, 201961.1661.4261.0161.3561.3599,500
Mar 14, 201960.9861.1160.8160.9560.9587,600
Mar 13, 201960.6461.1760.5961.0961.0999,800
Mar 12, 201960.1760.5760.1760.4060.40187,100
Mar 11, 201959.6160.1559.5960.1060.1069,200
Mar 08, 201959.4159.6159.1559.6159.6174,400
Mar 07, 201960.0660.1759.4759.5959.59125,700
Mar 06, 201960.9160.9160.0360.2160.2177,700
Mar 05, 201960.8161.0760.5860.8960.89111,900
Mar 04, 201961.6461.6460.4360.8260.82110,400
Mar 01, 201961.0061.3860.9561.3361.3339,800
Feb 28, 201960.6260.8960.5660.6360.63175,800
Feb 27, 201960.7960.9460.5860.7060.7064,500
Feb 26, 201960.8961.0960.8260.9560.9589,900
Feb 25, 201961.1661.2660.9560.9960.99195,100
Feb 22, 201960.4660.8760.3760.7860.7830,600
Feb 21, 201960.7360.7360.1560.4160.41105,300
Feb 20, 201960.7060.9760.6460.8860.8852,800
Feb 19, 201960.7961.0060.7960.8760.8776,100
Feb 15, 201960.5361.0060.4960.9960.9936,100
Feb 14, 201959.8560.2359.7360.0760.07122,400
Feb 13, 201959.9160.0059.6559.8659.8673,000
Feb 12, 201959.3859.9459.3659.9159.91104,600
Feb 11, 201959.1959.3058.9559.0259.0284,200
Feb 08, 201958.9659.2758.8359.2759.2798,300
Feb 07, 201959.4159.4158.8359.1359.13305,500
Feb 06, 201959.5159.6959.3659.6559.65116,900
Feb 05, 201959.6259.9059.5059.5559.55198,600
Feb 04, 201959.6459.6459.0459.5559.551,434,800
Feb 01, 201959.5559.7859.3259.6459.64121,200
Jan 31, 201958.7859.6058.7359.5059.50193,800
Jan 30, 201958.3758.9358.1658.7658.76106,100
Jan 29, 201957.8958.2857.8958.2058.201,758,600
Jan 28, 201958.0558.1157.6457.8757.87124,000
Jan 25, 201958.5058.6058.2758.4158.41155,500
Jan 24, 201958.6658.7058.0258.3458.34222,200
Jan 23, 201958.8559.0858.3058.7958.7961,100
Jan 22, 201958.6858.7758.3358.6958.69233,900
Jan 18, 201958.9659.1858.5859.1259.1291,800
Jan 17, 201957.9658.6857.9658.5658.56117,100
Jan 16, 201958.2358.4758.0458.0858.0876,700
Jan 15, 201957.5258.1857.4658.1858.18133,800
Jan 14, 201957.6357.6357.3057.3757.37148,800
Jan 11, 201957.7658.0557.5758.0258.02127,900
Jan 10, 201957.6358.0357.4458.0158.01107,600
Jan 09, 201957.8458.1357.6957.8457.84558,100
Jan 08, 201957.5257.6056.9357.5457.544,129,600
Jan 07, 201956.7057.3256.5856.9556.953,067,900
Jan 04, 201955.9257.0155.6956.7956.79128,300
Jan 03, 201956.0156.0655.1755.2055.20176,400
Jan 02, 201955.9456.3455.5155.9955.99296,100
Dec 31, 201856.5656.7856.2456.6556.65227,100
Dec 28, 201856.3456.7255.8956.1556.15103,800
Dec 28, 20180.332 Dividend
Dec 27, 201855.1156.2654.5456.2455.91131,500
Dec 26, 201854.0856.0053.7755.8955.56103,700
Dec 24, 201854.7454.8753.9153.9253.6060,800
Dec 21, 201855.6756.3754.8455.0154.69514,400
Dec 20, 201856.3256.4355.4155.7455.41159,500
Dec 19, 201857.1657.5755.7556.2155.88211,400
Dec 18, 201857.7757.9856.5857.0556.71251,700
Dec 18, 20180.347 Dividend
Dec 17, 201858.4358.7057.4657.7457.0599,100
Dec 14, 201859.8759.8758.7158.8158.1184,800
Dec 13, 201860.6960.9260.2660.5659.8461,200
Dec 12, 201860.5361.2060.5360.5459.82114,500
Dec 11, 201860.1460.4659.5059.8259.1185,600
Dec 10, 201859.6459.9658.4259.7559.04192,700
Dec 07, 201860.6760.7459.3459.6758.9653,000
Dec 06, 201860.4860.8559.3460.8460.1291,500
Dec 04, 201862.5362.8061.2861.3260.5988,300
Dec 03, 201862.7962.7962.2862.6461.90414,200
Nov 30, 201861.8562.4561.7962.4061.66189,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...