Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

iShares Global Healthcare ETF (IXJ)

88.45
+0.60
+(0.68%)
At close: 4:00:00 PM EDT
88.15
-0.30
(-0.34%)
After hours: 4:07:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202587.8788.8087.6388.4588.45114,577
Apr 28, 202587.5687.9787.2187.8587.8590,300
Apr 25, 202586.9487.4886.1887.4087.40127,400
Apr 24, 202586.1487.1085.7287.0387.03120,400
Apr 23, 202586.2887.0085.5885.8985.89155,300
Apr 22, 202584.4385.6884.4385.4985.49122,000
Apr 21, 202585.4885.5783.4983.9883.98179,000
Apr 17, 202584.9485.9384.9485.4085.40118,900
Apr 16, 202586.4986.8585.3785.7685.76148,200
Apr 15, 202586.9887.0986.2586.4586.45131,600
Apr 14, 202586.4187.1185.9686.8286.82143,100
Apr 11, 202584.3886.0283.8185.6685.66166,800
Apr 10, 202585.3885.3882.1084.1584.15231,200
Apr 9, 202580.8886.6380.6886.3786.37275,300
Apr 8, 202586.2686.3581.8982.8782.87233,500
Apr 7, 202582.1285.4481.1383.7183.71287,800
Apr 4, 202588.1588.3984.5684.6184.61201,300
Apr 3, 202590.1890.9489.6189.6689.66157,000
Apr 2, 202589.2290.0889.0090.0290.0298,000
Apr 1, 202590.9590.9589.5489.7189.71176,200
Mar 31, 202590.0191.5389.8291.2091.20133,300
Mar 28, 202590.8991.0790.6290.7890.78119,700
Mar 27, 202590.5291.1090.5290.8990.8993,000
Mar 26, 202590.9491.3890.5190.6590.6586,200
Mar 25, 202592.6192.6190.9191.2991.29209,200
Mar 24, 202591.8992.3591.7792.1792.17180,300
Mar 21, 202591.9092.1491.5491.9591.9598,700
Mar 20, 202592.1592.5792.0592.3492.34111,500
Mar 19, 202592.4092.5391.7592.3092.3098,500
Mar 18, 202592.5292.5592.0292.4892.48183,100
Mar 17, 202591.2692.6491.2692.4692.46118,900
Mar 14, 202590.4491.2990.3791.2191.21118,100
Mar 13, 202590.8090.9890.1790.3690.36135,500
Mar 12, 202591.3091.4090.5290.7890.78173,900
Mar 11, 202592.3592.3590.9291.3591.35113,200
Mar 10, 202592.8993.6392.1892.4392.43139,100
Mar 7, 202593.5594.3093.4293.9093.90118,800
Mar 6, 202593.5193.9593.1193.6493.64141,300
Mar 5, 202593.0694.3293.0194.1894.18232,400
Mar 4, 202593.8593.9093.0693.0993.09167,700
Mar 3, 202593.4394.1093.3093.5793.57169,500
Feb 28, 202592.3593.1691.8093.1693.16108,700
Feb 27, 202592.4893.0492.1392.1792.1777,500
Feb 26, 202593.1493.2992.4192.6592.65170,000
Feb 25, 202592.9293.3792.5493.2293.22360,800
Feb 24, 202591.8892.7091.6392.3192.31364,000
Feb 21, 202591.2692.0791.2591.7591.751,448,400
Feb 20, 202591.2591.9691.2591.8691.86271,300
Feb 19, 202590.4291.4690.4291.3891.38260,200
Feb 18, 202590.4390.8990.4090.7290.7295,600
Feb 14, 202591.4691.5090.5490.5890.5885,300
Feb 13, 202591.3191.6990.8991.4991.49400,300
Feb 12, 202590.7391.3290.6691.0391.03585,500
Feb 11, 202590.9591.2790.7991.1891.18101,900
Feb 10, 202591.4291.5390.9991.2591.25104,500
Feb 7, 202591.9592.2091.2691.2691.2663,800
Feb 6, 202592.5892.6791.7791.7891.78102,600
Feb 5, 202591.8592.7291.7892.5792.57317,000
Feb 4, 202590.7491.3890.6891.3591.35297,100
Feb 3, 202590.7991.8890.5291.5091.50100,400
Jan 31, 202592.0492.4591.4291.4291.42155,900
Jan 30, 202591.3492.2991.3292.0592.0586,400
Jan 29, 202591.1191.2890.6190.7690.76114,400
Jan 28, 202591.8791.9191.2291.2591.25112,600
Jan 27, 202590.6592.0090.4191.9891.98239,800
Jan 24, 202589.6690.2589.6690.1490.1494,200
Jan 23, 202588.8389.6688.4589.6689.66181,000
Jan 22, 202588.5188.8488.2088.5188.51141,800
Jan 21, 202587.8388.8387.7988.7588.75244,200
Jan 17, 202587.5887.7687.0787.0787.07175,500
Jan 16, 202587.1587.9286.9387.8587.85126,500
Jan 15, 202587.4887.7686.9787.3887.38200,300
Jan 14, 202587.6687.6686.2986.8986.89170,700
Jan 13, 202586.8387.9086.8387.7887.78393,900
Jan 10, 202587.2987.8886.9787.1387.13195,600
Jan 8, 202587.2487.7386.6187.5987.59135,500
Jan 7, 202586.9587.8286.9587.1987.1987,200
Jan 6, 202586.7087.3586.4886.6986.69141,400
Jan 3, 202586.1486.8486.0686.6586.6585,300
Jan 2, 202586.3186.6485.6886.0186.01133,300
Dec 31, 202485.8686.2785.5585.9785.97212,000
Dec 30, 202486.2386.3385.5585.7685.76290,500
Dec 27, 202486.6687.2186.4886.8186.81104,800
Dec 26, 202486.5087.2086.5087.1487.1458,400
Dec 24, 202486.5486.9486.3086.9386.9370,200
Dec 23, 202486.0586.8285.7386.7486.74123,400
Dec 20, 202485.3586.4885.2185.8785.87134,000
Dec 19, 202486.2086.4785.4385.6685.66394,100
Dec 18, 202487.6988.0386.2386.3186.31133,600
Dec 17, 2024 0.617 Dividend
Dec 17, 202487.3888.1787.3887.7987.79197,400
Dec 16, 202488.8889.3888.1588.1887.56138,600
Dec 13, 202488.9089.1288.5588.9388.31163,200
Dec 12, 202489.8590.0489.1089.1188.49116,500
Dec 11, 202490.7690.7689.9189.9589.32131,300
Dec 10, 202491.4191.4890.6090.6790.04141,700
Dec 9, 202491.1791.6290.9791.3490.70333,800
Dec 6, 202491.5691.6991.0591.1990.55149,200
Dec 5, 202492.0292.0291.3391.4190.77175,800
Dec 4, 202492.2592.5791.9492.0891.44127,300
Dec 3, 202492.6092.6992.3092.3491.6989,800
Dec 2, 202492.3892.5391.9792.3391.6873,800
Nov 29, 202492.0992.6891.9792.4591.80109,500
Nov 27, 202491.7292.4691.7292.1191.47570,800
Nov 26, 202491.5291.6190.7791.5790.93160,800
Nov 25, 202490.9691.4590.8591.2290.58368,600
Nov 22, 202490.4490.8890.3290.4189.7886,800
Nov 21, 202489.7490.3089.3290.1689.53113,200
Nov 20, 202488.9189.9688.8789.7689.13147,600
Nov 19, 202488.3789.0888.2788.8888.26147,300
Nov 18, 202488.6889.2088.6889.0788.45281,800
Nov 15, 202490.0290.2188.9889.1588.53464,400
Nov 14, 202492.0392.0390.7790.8090.16227,400
Nov 13, 202492.4092.4892.0192.1691.52148,400
Nov 12, 202493.4493.4992.4792.4891.83118,500
Nov 11, 202494.3194.5693.7693.8693.20103,100
Nov 8, 202493.8694.6393.7994.2793.61152,900
Nov 7, 202493.4693.9893.3593.9193.25225,800
Nov 6, 202494.9094.9092.8893.1392.48118,700
Nov 5, 202492.8793.6792.6293.6793.0186,800
Nov 4, 202493.7594.0793.2693.3192.6687,700
Nov 1, 202493.9594.2193.7693.7693.10247,900
Oct 31, 202493.4093.7093.2393.3292.67186,400
Oct 30, 202492.9294.1792.6494.0193.35188,600
Oct 29, 202494.6294.9794.4494.4493.7848,900
Oct 28, 202495.3795.3794.7894.9294.2683,000
Oct 25, 202495.5495.5494.7094.7594.0946,200
Oct 24, 202495.7596.1295.1695.1894.5179,300
Oct 23, 202495.9096.0195.3195.6795.00202,100
Oct 22, 202495.8096.2995.6696.2095.5367,500
Oct 21, 202497.4197.4996.3696.4495.7767,100
Oct 18, 202497.0397.6996.8197.5796.89160,500
Oct 17, 202497.1597.2296.8696.9496.2687,600
Oct 16, 202497.1697.5196.7897.3796.6981,000
Oct 15, 202497.3598.0697.0797.2396.5586,100
Oct 14, 202497.9698.4197.6598.3497.6578,800
Oct 11, 202497.3597.7997.3297.7497.0683,200
Oct 10, 202497.5097.5096.8597.1396.45158,300
Oct 9, 202496.5897.4096.3497.4096.72105,700
Oct 8, 202496.4196.6696.2596.5795.8964,100
Oct 7, 202496.3996.6995.9496.0395.3677,000
Oct 4, 202496.2096.4895.9696.4495.77286,300
Oct 3, 202496.9797.1796.2396.4295.75169,400
Oct 2, 202497.3997.4996.7897.3296.6475,000
Oct 1, 202498.2198.3797.1997.5896.90144,000
Sep 30, 202497.7798.2097.4498.1697.47188,800
Sep 27, 202497.9798.4297.8097.8297.1496,400
Sep 26, 202497.5998.0797.4798.0297.33112,300
Sep 25, 202498.6598.8297.5797.6196.9364,600
Sep 24, 202498.2298.4197.9298.3097.6169,800
Sep 23, 202498.6398.7098.2098.3397.64100,100
Sep 20, 202499.0499.1498.5498.7398.04109,200
Sep 19, 202499.8099.8099.1799.4398.7390,000
Sep 18, 202499.0899.7898.8299.0298.33115,700
Sep 17, 2024100.02100.0498.8699.0998.40167,500
Sep 16, 2024100.08100.4299.99100.3099.60124,000
Sep 13, 202499.5299.9399.5299.6698.96122,300
Sep 12, 202499.1399.6098.4299.4998.7972,200
Sep 11, 202499.1799.2897.8699.2098.51146,300
Sep 10, 202499.1299.4798.6899.3998.6997,900
Sep 9, 202498.8699.5498.6099.1398.44164,200
Sep 6, 202499.4499.7398.4498.6797.98155,700
Sep 5, 2024100.22100.2298.5398.9598.26194,300
Sep 4, 2024100.42100.65100.08100.4899.7883,400
Sep 3, 2024100.90101.19100.35100.5599.85162,800
Aug 30, 2024100.68101.31100.34101.25100.54272,600
Aug 29, 2024100.65101.03100.28100.6599.95149,700
Aug 28, 2024100.30100.7399.91100.3599.6585,800
Aug 27, 202499.99100.4299.95100.2399.5378,900
Aug 26, 2024100.24100.4299.97100.0199.3153,700
Aug 23, 202499.87100.3899.67100.2899.58176,200
Aug 22, 202499.87100.0099.2199.5298.8290,000
Aug 21, 202499.4499.6199.0999.4698.7664,700
Aug 20, 202498.9999.5898.9999.2098.5157,300
Aug 19, 202498.2898.9198.1998.8098.11109,400
Aug 16, 202497.9298.3097.8298.1497.4597,200
Aug 15, 202497.9298.1497.5897.9997.3064,900
Aug 14, 202497.0397.4896.7897.4296.7478,600
Aug 13, 202496.1197.0996.1196.9996.3155,500
Aug 12, 202496.3196.3195.6095.7095.0360,600
Aug 9, 202495.7396.3895.5196.2295.5588,500
Aug 8, 202494.8095.7494.3695.5694.89599,900
Aug 7, 202494.3794.6393.1493.3392.68130,200
Aug 6, 202494.0595.2593.7094.2593.5998,800
Aug 5, 202494.3094.6893.4993.7393.07156,600
Aug 2, 202496.4796.7395.0096.1595.48159,000
Aug 1, 202495.9596.6495.6596.5795.89225,100
Jul 31, 202496.0296.3695.6195.8495.17173,300
Jul 30, 202495.8796.3595.3295.7695.0971,900
Jul 29, 202495.6995.9695.4195.7195.04283,300
Jul 26, 202495.0796.0994.9595.5894.9168,900
Jul 25, 202495.0096.0794.9094.9494.28726,700
Jul 24, 202494.6995.5094.5795.3594.68256,600
Jul 23, 202495.0895.1494.6694.7294.0668,600
Jul 22, 202494.7195.0294.4795.0094.34186,700
Jul 19, 202494.3594.6294.0194.2693.60416,700
Jul 18, 202495.6795.7493.7293.7793.11131,400
Jul 17, 202495.0296.3695.0295.9795.3080,200
Jul 16, 202494.7395.5694.6695.5594.88127,700
Jul 15, 202495.3395.3394.3394.4593.79117,400
Jul 12, 202494.7995.3494.6794.9494.2872,100
Jul 11, 202493.7594.5593.7594.2493.5890,300
Jul 10, 202492.7693.6992.6493.6392.97105,400
Jul 9, 202492.4892.7092.0692.6491.9969,900
Jul 8, 202492.6392.8092.2092.3791.7266,200
Jul 5, 202492.0192.5391.6692.5091.8573,300
Jul 3, 202492.2592.3291.3191.6390.9973,000
Jul 2, 202492.1992.2191.6092.1591.51113,400
Jul 1, 202493.0193.7492.3992.5491.89144,600
Jun 28, 202493.2293.5692.5492.8492.19133,000
Jun 27, 202493.0693.2092.5292.9692.3182,000
Jun 26, 202493.3493.4593.0493.1492.4988,600
Jun 25, 202493.8593.9693.4593.7093.04194,200
Jun 24, 202493.3693.9793.2393.7193.05123,500
Jun 21, 202492.7793.1292.6693.0192.36117,700
Jun 20, 202492.3892.9392.1992.8292.17161,400
Jun 18, 202492.6692.8192.4292.5591.90171,100
Jun 17, 202492.3792.5292.0992.4691.8170,900
Jun 14, 202492.5492.7192.2092.6191.96108,100
Jun 13, 202492.7392.8792.1692.8392.18261,900
Jun 12, 202493.6093.6092.8193.0692.4159,400
Jun 11, 2024 0.672 Dividend
Jun 11, 202493.2593.2592.6092.9792.32113,900
Jun 10, 202493.7594.1293.3794.1292.7998,100
Jun 7, 202493.7894.3393.7093.8892.5691,900
Jun 6, 202493.6894.0593.3693.9592.6358,000
Jun 5, 202493.4593.6392.8393.5692.24130,500
Jun 4, 202492.6393.1892.3793.0491.7398,700
Jun 3, 202491.9092.7491.6992.4491.1496,800
May 31, 202491.0692.1091.0692.0190.71166,000
May 30, 202490.4790.9990.2790.6689.38137,100
May 29, 202490.5990.7590.2290.4989.22227,600
May 28, 202492.1392.1790.8791.1189.83130,100
May 24, 202492.4692.6192.1492.2590.95105,400
May 23, 202493.4293.4292.3592.4191.1169,400
May 22, 202493.0093.4992.8093.2191.90139,300
May 21, 202493.1293.5093.0493.2591.9474,700
May 20, 202493.2093.3792.9593.0891.7733,500
May 17, 202493.1193.3192.8093.3192.0069,000
May 16, 202493.2793.3992.9993.3091.99222,200
May 15, 202492.4693.4992.4693.4492.12237,800
May 14, 202491.7892.1591.5792.0990.7979,000
May 13, 202491.9691.9891.5291.6590.3656,800
May 10, 202491.5291.8491.5291.6390.3462,600
May 9, 202490.5791.4890.5791.4390.14332,300
May 8, 202490.8390.8390.4490.5589.2763,400
May 7, 202490.3090.9190.3090.8189.5367,300
May 6, 202489.7890.0689.6390.0588.7864,000
May 3, 202489.8789.8889.3089.6688.4056,200
May 2, 202489.8489.8489.0589.3888.1288,300
May 1, 202489.1790.2688.9989.5688.30124,300
Apr 30, 202489.6590.0489.2789.3288.06157,000

Related Tickers