iShares Global Healthcare... (IXJ)
83.59
-2.78 (-3.22%)
At close: Apr 10, 2025, 11:25 AM
DFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 80.88 | 86.63 | 80.68 | 86.37 | 3.50 | 4.22% | 275,314 |
| Apr 8, 2025 | 86.26 | 86.35 | 81.89 | 82.87 | -0.84 | -1.00% | 233,500 |
| Apr 7, 2025 | 82.12 | 85.44 | 81.13 | 83.71 | -0.90 | -1.06% | 287,829 |
| Apr 4, 2025 | 88.15 | 88.39 | 84.56 | 84.61 | -5.05 | -5.63% | 201,527 |
| Apr 3, 2025 | 90.18 | 90.94 | 89.61 | 89.66 | -0.36 | -0.40% | 157,011 |
| Apr 2, 2025 | 89.22 | 90.08 | 89.00 | 90.02 | 0.31 | 0.35% | 98,121 |
| Apr 1, 2025 | 90.95 | 90.95 | 89.54 | 89.71 | -1.49 | -1.63% | 176,242 |
| Mar 31, 2025 | 90.01 | 91.53 | 89.82 | 91.20 | 0.42 | 0.46% | 133,300 |
| Mar 28, 2025 | 90.89 | 91.07 | 90.62 | 90.78 | -0.11 | -0.12% | 119,700 |
| Mar 27, 2025 | 90.52 | 91.10 | 90.52 | 90.89 | 0.24 | 0.26% | 93,000 |
| Mar 26, 2025 | 90.94 | 91.38 | 90.51 | 90.65 | -0.64 | -0.70% | 86,200 |
| Mar 25, 2025 | 92.61 | 92.61 | 90.91 | 91.29 | -0.88 | -0.95% | 209,210 |
| Mar 24, 2025 | 91.89 | 92.35 | 91.77 | 92.17 | 0.22 | 0.24% | 180,300 |
| Mar 21, 2025 | 91.90 | 92.14 | 91.54 | 91.95 | -0.39 | -0.42% | 98,700 |
| Mar 20, 2025 | 92.15 | 92.57 | 92.05 | 92.34 | 0.04 | 0.04% | 111,502 |
| Mar 19, 2025 | 92.40 | 92.53 | 91.75 | 92.30 | -0.18 | -0.19% | 98,500 |
| Mar 18, 2025 | 92.52 | 92.55 | 92.02 | 92.48 | 0.02 | 0.02% | 183,100 |
| Mar 17, 2025 | 91.26 | 92.64 | 91.26 | 92.46 | 1.25 | 1.37% | 118,927 |
| Mar 14, 2025 | 90.44 | 91.29 | 90.37 | 91.21 | 0.85 | 0.94% | 118,100 |
| Mar 13, 2025 | 90.80 | 90.98 | 90.17 | 90.36 | -0.42 | -0.46% | 135,528 |
| Mar 12, 2025 | 91.30 | 91.40 | 90.52 | 90.78 | -0.57 | -0.62% | 173,900 |
| Mar 11, 2025 | 92.35 | 92.35 | 90.92 | 91.35 | -1.08 | -1.17% | 113,200 |
| Mar 10, 2025 | 92.89 | 93.63 | 92.18 | 92.43 | -1.47 | -1.57% | 139,100 |
| Mar 7, 2025 | 93.55 | 94.30 | 93.42 | 93.90 | 0.26 | 0.28% | 118,800 |
| Mar 6, 2025 | 93.51 | 93.95 | 93.11 | 93.64 | -0.54 | -0.57% | 141,334 |
| Mar 5, 2025 | 93.06 | 94.32 | 93.01 | 94.18 | 1.09 | 1.17% | 232,400 |
| Mar 4, 2025 | 93.85 | 93.90 | 93.06 | 93.09 | -0.48 | -0.51% | 167,706 |
| Mar 3, 2025 | 93.43 | 94.10 | 93.30 | 93.57 | 0.41 | 0.44% | 169,544 |
| Feb 28, 2025 | 92.35 | 93.16 | 91.80 | 93.16 | 0.99 | 1.07% | 108,747 |
| Feb 27, 2025 | 92.48 | 93.04 | 92.13 | 92.17 | -0.48 | -0.52% | 77,500 |
| Feb 26, 2025 | 93.14 | 93.29 | 92.41 | 92.65 | -0.57 | -0.61% | 170,015 |
| Feb 25, 2025 | 92.92 | 93.37 | 92.54 | 93.22 | 0.91 | 0.99% | 360,800 |
| Feb 24, 2025 | 91.88 | 92.70 | 91.63 | 92.31 | 0.56 | 0.61% | 364,019 |
| Feb 21, 2025 | 91.26 | 92.07 | 91.25 | 91.75 | -0.11 | -0.12% | 1,448,400 |
| Feb 20, 2025 | 91.25 | 91.96 | 91.25 | 91.86 | 0.48 | 0.53% | 271,329 |
| Feb 19, 2025 | 90.42 | 91.46 | 90.42 | 91.38 | 0.66 | 0.73% | 260,247 |
| Feb 18, 2025 | 90.43 | 90.89 | 90.40 | 90.72 | 0.14 | 0.15% | 95,600 |
| Feb 14, 2025 | 91.46 | 91.50 | 90.54 | 90.58 | -0.91 | -0.99% | 85,300 |
| Feb 13, 2025 | 91.31 | 91.69 | 90.89 | 91.49 | 0.46 | 0.51% | 400,329 |
| Feb 12, 2025 | 90.73 | 91.32 | 90.66 | 91.03 | -0.15 | -0.16% | 585,500 |
| Feb 11, 2025 | 90.95 | 91.27 | 90.79 | 91.18 | -0.07 | -0.08% | 101,900 |
| Feb 10, 2025 | 91.42 | 91.53 | 90.99 | 91.25 | -0.01 | -0.01% | 104,655 |
| Feb 7, 2025 | 91.95 | 92.20 | 91.26 | 91.26 | -0.52 | -0.57% | 63,837 |
| Feb 6, 2025 | 92.58 | 92.67 | 91.77 | 91.78 | -0.79 | -0.85% | 102,648 |
| Feb 5, 2025 | 91.85 | 92.72 | 91.78 | 92.57 | 1.22 | 1.34% | 317,013 |
| Feb 4, 2025 | 90.74 | 91.38 | 90.68 | 91.35 | -0.15 | -0.16% | 297,126 |
| Feb 3, 2025 | 90.79 | 91.88 | 90.52 | 91.50 | 0.08 | 0.09% | 100,406 |
| Jan 31, 2025 | 92.04 | 92.45 | 91.42 | 91.42 | -0.63 | -0.68% | 155,921 |
| Jan 30, 2025 | 91.34 | 92.29 | 91.32 | 92.05 | 1.29 | 1.42% | 86,400 |
| Jan 29, 2025 | 91.11 | 91.28 | 90.61 | 90.76 | -0.49 | -0.54% | 114,422 |