iShares Global Healthcare ETF (IXJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 88.97 | 89.35 | 88.74 | 89.12 | 89.12 | 121,800 |
| 25 Apr 2024 | 89.14 | 89.26 | 88.47 | 88.91 | 88.91 | 67,100 |
| 24 Apr 2024 | 89.60 | 89.64 | 88.92 | 89.31 | 89.31 | 141,700 |
| 23 Apr 2024 | 89.14 | 89.86 | 88.98 | 89.62 | 89.62 | 148,800 |
| 22 Apr 2024 | 88.14 | 89.05 | 87.99 | 88.41 | 88.41 | 89,300 |
| 19 Apr 2024 | 87.76 | 87.97 | 87.48 | 87.75 | 87.75 | 76,500 |
| 18 Apr 2024 | 87.55 | 87.92 | 87.29 | 87.41 | 87.41 | 144,200 |
| 17 Apr 2024 | 88.08 | 88.18 | 87.43 | 87.64 | 87.64 | 108,600 |
| 16 Apr 2024 | 88.14 | 88.16 | 87.59 | 87.64 | 87.64 | 127,500 |
| 15 Apr 2024 | 88.57 | 88.96 | 87.64 | 87.81 | 87.81 | 132,100 |
| 12 Apr 2024 | 88.87 | 89.04 | 87.78 | 87.98 | 87.98 | 115,800 |
| 11 Apr 2024 | 89.81 | 89.97 | 88.86 | 89.23 | 89.23 | 61,900 |
| 10 Apr 2024 | 89.64 | 89.80 | 89.25 | 89.52 | 89.52 | 164,100 |
| 09 Apr 2024 | 90.33 | 90.49 | 89.91 | 90.43 | 90.43 | 126,000 |
| 08 Apr 2024 | 90.45 | 90.49 | 90.16 | 90.30 | 90.30 | 87,700 |
| 05 Apr 2024 | 89.75 | 90.66 | 89.57 | 90.47 | 90.47 | 854,900 |
| 04 Apr 2024 | 91.47 | 91.52 | 89.78 | 89.86 | 89.86 | 109,400 |
| 03 Apr 2024 | 90.93 | 91.42 | 90.75 | 90.97 | 90.97 | 155,500 |
| 02 Apr 2024 | 91.19 | 91.27 | 90.50 | 90.95 | 90.95 | 115,700 |
| 01 Apr 2024 | 93.20 | 93.20 | 91.93 | 92.28 | 92.28 | 93,500 |
| 28 Mar 2024 | 93.03 | 93.37 | 93.03 | 93.15 | 93.15 | 121,400 |
| 27 Mar 2024 | 92.58 | 93.09 | 92.44 | 93.06 | 93.06 | 113,200 |
| 26 Mar 2024 | 92.01 | 92.12 | 91.73 | 92.05 | 92.05 | 73,300 |
| 25 Mar 2024 | 92.04 | 92.08 | 91.62 | 91.70 | 91.70 | 173,300 |
| 22 Mar 2024 | 92.08 | 92.31 | 91.82 | 91.98 | 91.98 | 137,300 |
| 21 Mar 2024 | 92.05 | 92.32 | 91.77 | 91.98 | 91.98 | 192,100 |
| 20 Mar 2024 | 92.11 | 92.11 | 91.54 | 91.99 | 91.99 | 115,000 |
| 19 Mar 2024 | 91.66 | 92.21 | 91.47 | 92.17 | 92.17 | 164,800 |
| 18 Mar 2024 | 92.09 | 92.27 | 91.65 | 91.70 | 91.70 | 536,000 |
| 15 Mar 2024 | 91.85 | 92.12 | 91.64 | 91.87 | 91.87 | 458,100 |
| 14 Mar 2024 | 92.86 | 92.86 | 91.92 | 92.32 | 92.32 | 91,300 |
| 13 Mar 2024 | 93.12 | 93.26 | 92.41 | 92.68 | 92.68 | 96,400 |
| 12 Mar 2024 | 92.68 | 93.27 | 92.35 | 93.20 | 93.20 | 52,700 |
| 11 Mar 2024 | 92.54 | 92.78 | 92.09 | 92.69 | 92.69 | 108,700 |
| 08 Mar 2024 | 92.97 | 93.14 | 92.66 | 92.71 | 92.71 | 90,200 |
| 07 Mar 2024 | 92.55 | 93.13 | 92.55 | 92.91 | 92.91 | 88,800 |
| 06 Mar 2024 | 91.59 | 92.24 | 91.57 | 91.95 | 91.95 | 87,900 |
| 05 Mar 2024 | 91.94 | 92.13 | 91.01 | 91.28 | 91.28 | 72,000 |
| 04 Mar 2024 | 91.87 | 92.12 | 91.69 | 91.88 | 91.88 | 76,500 |
| 01 Mar 2024 | 91.26 | 92.00 | 90.96 | 91.98 | 91.98 | 109,300 |
| 29 Feb 2024 | 91.61 | 91.68 | 90.83 | 90.96 | 90.96 | 193,900 |
| 28 Feb 2024 | 91.76 | 91.87 | 91.29 | 91.59 | 91.59 | 139,800 |
| 27 Feb 2024 | 92.08 | 92.35 | 91.75 | 92.14 | 92.14 | 213,600 |
| 26 Feb 2024 | 92.65 | 92.85 | 92.17 | 92.28 | 92.28 | 110,400 |
| 23 Feb 2024 | 92.33 | 92.79 | 92.32 | 92.66 | 92.66 | 114,000 |
| 22 Feb 2024 | 91.43 | 92.34 | 91.22 | 92.20 | 92.20 | 140,100 |
| 21 Feb 2024 | 90.76 | 91.26 | 90.46 | 91.26 | 91.26 | 115,300 |
| 20 Feb 2024 | 91.66 | 91.66 | 90.83 | 91.01 | 91.01 | 123,600 |
| 16 Feb 2024 | 90.77 | 91.72 | 90.59 | 91.14 | 91.14 | 222,700 |
| 15 Feb 2024 | 90.15 | 90.87 | 90.15 | 90.76 | 90.76 | 169,500 |
| 14 Feb 2024 | 89.64 | 90.25 | 89.52 | 90.15 | 90.15 | 460,800 |
| 13 Feb 2024 | 89.56 | 89.89 | 88.88 | 89.30 | 89.30 | 178,500 |
| 12 Feb 2024 | 90.02 | 90.19 | 89.56 | 90.15 | 90.15 | 113,700 |
| 09 Feb 2024 | 90.26 | 90.31 | 89.89 | 90.19 | 90.19 | 97,900 |
| 08 Feb 2024 | 90.18 | 90.18 | 89.68 | 90.10 | 90.10 | 133,500 |
| 07 Feb 2024 | 90.46 | 90.89 | 90.27 | 90.48 | 90.48 | 96,400 |
| 06 Feb 2024 | 90.01 | 90.38 | 89.62 | 90.37 | 90.37 | 91,300 |
| 05 Feb 2024 | 89.48 | 89.89 | 89.18 | 89.56 | 89.56 | 114,200 |
| 02 Feb 2024 | 89.32 | 89.46 | 88.90 | 89.17 | 89.17 | 84,000 |
| 01 Feb 2024 | 88.86 | 89.69 | 88.39 | 89.65 | 89.65 | 178,800 |
| 31 Jan 2024 | 89.39 | 89.68 | 88.76 | 88.84 | 88.84 | 198,100 |
| 30 Jan 2024 | 88.82 | 89.00 | 88.44 | 88.84 | 88.84 | 119,200 |
| 29 Jan 2024 | 88.17 | 88.82 | 88.16 | 88.74 | 88.74 | 207,400 |
| 26 Jan 2024 | 88.23 | 88.39 | 88.02 | 88.17 | 88.17 | 136,900 |
| 25 Jan 2024 | 87.41 | 87.61 | 86.86 | 87.55 | 87.55 | 162,900 |
| 24 Jan 2024 | 88.65 | 88.78 | 87.69 | 87.72 | 87.72 | 82,400 |
| 23 Jan 2024 | 88.12 | 88.42 | 87.73 | 88.33 | 88.33 | 187,800 |
| 22 Jan 2024 | 88.32 | 88.78 | 88.20 | 88.56 | 88.56 | 89,400 |
| 19 Jan 2024 | 88.08 | 88.39 | 87.76 | 88.22 | 88.22 | 70,400 |
| 18 Jan 2024 | 87.64 | 88.29 | 87.19 | 88.24 | 88.24 | 256,200 |
| 17 Jan 2024 | 88.16 | 88.48 | 87.90 | 88.09 | 88.09 | 91,400 |
| 16 Jan 2024 | 88.96 | 89.03 | 88.38 | 88.50 | 88.50 | 105,600 |
| 12 Jan 2024 | 89.35 | 89.78 | 89.19 | 89.35 | 89.35 | 102,000 |
| 11 Jan 2024 | 89.72 | 89.77 | 88.97 | 89.46 | 89.46 | 115,700 |
| 10 Jan 2024 | 89.46 | 89.80 | 89.14 | 89.67 | 89.67 | 546,800 |
| 09 Jan 2024 | 89.00 | 89.71 | 88.80 | 89.11 | 89.11 | 143,800 |
| 08 Jan 2024 | 88.40 | 89.19 | 88.21 | 89.14 | 89.14 | 157,000 |
| 05 Jan 2024 | 88.27 | 88.75 | 88.00 | 88.35 | 88.35 | 176,500 |
| 04 Jan 2024 | 88.12 | 88.89 | 88.12 | 88.45 | 88.45 | 176,000 |
| 03 Jan 2024 | 87.87 | 88.29 | 87.64 | 87.89 | 87.89 | 254,600 |
| 02 Jan 2024 | 86.30 | 88.02 | 86.30 | 87.81 | 87.81 | 229,300 |
| 29 Dec 2023 | 86.61 | 86.82 | 86.44 | 86.72 | 86.72 | 181,200 |
| 28 Dec 2023 | 86.47 | 87.06 | 86.47 | 86.59 | 86.59 | 111,000 |
| 27 Dec 2023 | 85.96 | 86.44 | 85.90 | 86.34 | 86.34 | 236,700 |
| 26 Dec 2023 | 85.74 | 86.15 | 85.52 | 85.94 | 85.94 | 87,000 |
| 22 Dec 2023 | 85.56 | 85.96 | 85.41 | 85.67 | 85.67 | 201,200 |
| 21 Dec 2023 | 84.80 | 85.40 | 84.80 | 85.37 | 85.37 | 204,600 |
| 20 Dec 2023 | 85.29 | 85.48 | 84.20 | 84.28 | 84.28 | 366,200 |
| 20 Dec 2023 | 0.556 Dividend | |||||
| 19 Dec 2023 | 85.49 | 85.94 | 85.41 | 85.94 | 85.38 | 156,200 |
| 18 Dec 2023 | 85.49 | 85.60 | 85.16 | 85.37 | 84.82 | 232,200 |
| 15 Dec 2023 | 85.51 | 85.51 | 84.90 | 85.12 | 84.57 | 204,800 |
| 14 Dec 2023 | 86.46 | 86.46 | 85.61 | 85.91 | 85.35 | 132,300 |
| 13 Dec 2023 | 84.60 | 86.27 | 84.37 | 86.21 | 85.65 | 68,300 |
| 12 Dec 2023 | 84.35 | 84.78 | 84.07 | 84.67 | 84.12 | 114,300 |
| 11 Dec 2023 | 84.08 | 84.38 | 83.87 | 84.35 | 83.80 | 73,600 |
| 08 Dec 2023 | 83.74 | 84.00 | 83.41 | 83.86 | 83.32 | 76,600 |
| 07 Dec 2023 | 83.73 | 83.87 | 83.22 | 83.65 | 83.11 | 130,000 |
| 06 Dec 2023 | 83.92 | 84.11 | 83.67 | 83.73 | 83.19 | 978,200 |
| 05 Dec 2023 | 83.87 | 83.91 | 83.47 | 83.78 | 83.24 | 100,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.