IXJ

Global Healthcare Ishares ETF

$59.96 0.34 (0.57%)
19:59 EDT IXJ Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.18 (1.97%)
P/E:       -
Market Cap:       20.48M
EPS:       -
Volume:       491,600
Day's Range:       59.78 - 60.09
52wk Range:       53.77 - 63.76
Previous Close:       59.96
Historical Data for IXJ
Date Open High Low Volume Close Change %
05/24/19 59.94 60.09 59.78 491,600 59.96 0.34   0.57%
05/23/19 59.54 59.70 59.24 94,590 59.62 -0.16   -0.27%
05/22/19 59.32 59.84 59.29 97,605 59.78 0.40   0.67%
05/21/19 59.23 59.60 59.23 65,323 59.38 0.34   0.58%
05/20/19 58.79 59.09 58.60 73,455 59.04 -0.03   -0.05%
05/17/19 58.78 59.43 58.71 35,000 59.07 -0.09   -0.15%
05/16/19 58.87 59.55 58.87 48,689 59.16 0.52   0.89%
05/15/19 58.18 58.81 58.01 61,799 58.64 0.16   0.27%
05/14/19 58.40 58.84 58.34 108,223 58.48 0.26   0.45%
05/13/19 58.40 58.52 58.04 195,698 58.22 -1.07   -1.80%
05/10/19 59.18 59.44 58.31 44,800 59.29 0.01   0.02%
05/09/19 59.02 59.38 58.69 58,309 59.28 -0.20   -0.34%
05/08/19 59.28 59.64 59.07 69,725 59.48 0.20   0.34%
05/07/19 59.92 60.10 58.94 104,482 59.28 -0.95   -1.58%
05/06/19 59.23 60.32 59.10 64,589 60.23 0.13   0.22%
05/03/19 59.89 60.10 59.73 121,100 60.10 0.54   0.91%
05/02/19 59.38 59.66 59.08 400,232 59.56 0.27   0.46%
05/01/19 59.67 59.81 59.18 143,129 59.29 -0.30   -0.50%
04/30/19 59.46 59.67 59.18 145,353 59.59 0.19   0.32%
04/29/19 59.35 59.53 59.11 217,827 59.40 0.08   0.13%
04/26/19 58.88 59.34 58.77 128,300 59.32 0.59   1.00%
04/25/19 58.12 58.81 58.00 79,952 58.73 0.48   0.82%
04/24/19 58.36 58.37 58.08 149,558 58.25 0.04   0.07%
04/23/19 57.57 58.42 57.48 480,322 58.21 0.73   1.27%
04/22/19 57.34 57.80 57.31 132,604 57.48 0.04   0.07%
04/18/19 57.68 57.81 56.78 299,600 57.44 -0.16   -0.28%
04/17/19 59.13 59.13 57.34 141,344 57.60 -1.37   -2.32%
04/16/19 60.36 60.50 58.96 80,294 58.97 -1.04   -1.73%
04/15/19 59.88 60.03 59.78 110,186 60.01 0.23   0.38%
04/12/19 60.38 60.38 59.74 111,200 59.78 -0.65   -1.08%
04/11/19 61.09 61.14 60.15 71,011 60.43 -0.66   -1.08%
04/10/19 61.11 61.20 60.99 242,239 61.09 0.01   0.02%
04/09/19 61.12 61.23 60.94 75,411 61.08 -0.10   -0.16%
04/08/19 61.26 61.28 60.95 288,094 61.18 -0.08   -0.13%
04/05/19 60.96 61.31 60.96 34,200 61.26 0.30   0.49%
04/04/19 61.14 61.14 60.67 124,002 60.96 -0.22   -0.36%
04/03/19 61.35 61.44 60.96 76,227 61.18 -0.08   -0.13%
04/02/19 61.20 61.33 61.07 408,767 61.26 -0.01   -0.02%
04/01/19 61.48 61.48 61.19 101,391 61.27 0.17   0.28%
03/29/19 60.78 61.23 60.68 112,200 61.10 0.50   0.83%
03/28/19 60.61 60.72 60.34 62,776 60.60 0.18   0.30%
03/27/19 60.74 60.90 60.09 70,101 60.42 -0.41   -0.67%
03/26/19 60.80 61.17 60.70 68,083 60.83 0.42   0.70%
03/25/19 60.37 60.45 60.00 75,602 60.41 0.02   0.03%
03/22/19 61.16 61.23 60.39 230,300 60.39 -1.08   -1.76%
03/21/19 60.85 61.54 60.85 124,071 61.47 0.06   0.10%
03/20/19 61.54 61.74 61.13 47,946 61.41 -0.28   -0.45%
03/19/19 61.47 61.84 61.39 39,819 61.69 0.45   0.73%
03/18/19 61.35 61.38 61.09 195,728 61.24 -0.11   -0.18%
03/15/19 61.16 61.42 61.01 99,500 61.35 0.40   0.66%
03/14/19 60.98 61.11 60.81 87,577 60.95 -0.14   -0.23%
03/13/19 60.64 61.17 60.59 99,779 61.09 0.69   1.14%
03/12/19 60.17 60.57 60.17 187,079 60.40 0.30   0.50%
03/11/19 59.61 60.15 59.59 69,199 60.10 0.49   0.82%
03/08/19 59.41 59.61 59.15 74,400 59.61 0.02   0.03%
03/07/19 60.06 60.17 59.47 125,697 59.59 -0.62   -1.03%
03/06/19 60.91 60.91 60.03 77,680 60.21 -0.68   -1.12%
03/05/19 60.81 61.07 60.58 111,881 60.89 0.07   0.12%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!