IXJ - iShares Global Healthcare ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201961.4261.7961.2261.7761.7757,840
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
May 02, 201959.3859.6659.0859.5659.07400,200
May 01, 201959.6759.8159.1859.2958.81143,100
Apr 30, 201959.4659.6759.1859.5959.10145,400
Apr 29, 201959.3559.5359.1159.4058.92217,800
Apr 26, 201958.8859.3458.7759.3258.84128,400
Apr 25, 201958.1258.8158.0058.7358.2580,000
Apr 24, 201958.3658.3758.0858.2557.77149,600
Apr 23, 201957.5758.4257.4858.2157.74480,300
Apr 22, 201957.3457.8057.3157.4857.01132,600
Apr 18, 201957.6857.8156.7857.4456.97299,600
Apr 17, 201959.1359.1357.3457.6057.13141,300
Apr 16, 201960.3660.5058.9658.9758.4980,300
Apr 15, 201959.8860.0359.7860.0159.52110,200
Apr 12, 201960.3860.3859.7459.7859.29111,300
Apr 11, 201961.0961.1460.1560.4359.9471,000
Apr 10, 201961.1161.2060.9961.0960.59242,200
Apr 09, 201961.1261.2360.9461.0860.5875,400
Apr 08, 201961.2661.2860.9561.1860.68288,100
Apr 05, 201960.9661.3160.9661.2660.7634,300
Apr 04, 201961.1461.1460.6760.9660.46124,000
Apr 03, 201961.3561.4460.9661.1860.6876,200
Apr 02, 201961.2061.3361.0761.2660.76408,800
Apr 01, 201961.4861.4861.1961.2760.77101,400
Mar 29, 201960.7861.2360.6861.1060.60112,200
Mar 28, 201960.6160.7260.3460.6060.1162,800
Mar 27, 201960.7460.9060.0960.4259.9370,100
Mar 26, 201960.8061.1760.7060.8360.3368,100
Mar 25, 201960.3760.4560.0060.4159.9275,600
Mar 22, 201961.1661.2360.3960.3959.90230,400
Mar 21, 201960.8561.5460.8561.4760.97124,100
Mar 20, 201961.5461.7461.1361.4160.9147,900
Mar 19, 201961.4761.8461.3961.6961.1939,800
Mar 18, 201961.3561.3861.0961.2460.74195,700
Mar 15, 201961.1661.4261.0161.3560.8599,500
Mar 14, 201960.9861.1160.8160.9560.4587,600
Mar 13, 201960.6461.1760.5961.0960.5999,800
Mar 12, 201960.1760.5760.1760.4059.91187,100
Mar 11, 201959.6160.1559.5960.1059.6169,200
Mar 08, 201959.4159.6159.1559.6159.1274,400
Mar 07, 201960.0660.1759.4759.5959.10125,700
Mar 06, 201960.9160.9160.0360.2159.7277,700
Mar 05, 201960.8161.0760.5860.8960.39111,900
Mar 04, 201961.6461.6460.4360.8260.32110,400
Mar 01, 201961.0061.3860.9561.3360.8339,800
Feb 28, 201960.6260.8960.5660.6360.14175,800
Feb 27, 201960.7960.9460.5860.7060.2064,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...