$104.43 +0.83 (%) iShs Glb Health Shs - NYSEARCA

Sep. 3, 2015 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
9/2/2015102.59103.59102.25103.59135,356
9/1/2015101.91102.97101.22101.58290,763
8/31/2015105.87106.19104.29104.48382,063
8/28/2015106.15106.47105.51106.22165,022
8/27/2015105.52106.80105.05106.761,600,100
8/26/2015101.79104.66101.27104.48118,912
8/25/2015102.88105.92100.69100.79196,093
8/24/2015104.48104.4858.64101.87576,194
8/21/2015107.89108.48105.49105.49175,376
8/20/2015110.56110.87108.94108.9734,281
8/19/2015111.50112.09110.83111.5672,619
8/18/2015112.23112.71112.04112.2059,040
8/17/2015111.03112.29110.91112.1832,698
8/14/2015110.91111.46110.63111.36310,334
8/13/2015111.23111.66110.85111.0423,167
8/12/2015110.49111.22109.18111.14282,777
8/11/2015111.52111.78110.71111.1748,509
8/10/2015111.91112.50111.91112.4047,308
8/7/2015111.31111.33110.23111.3329,683
8/6/2015113.75113.85111.68111.8258,066
8/5/2015113.45113.95113.45113.7345,679
8/4/2015113.19113.42112.65112.8066,903
8/3/2015113.07113.35112.26113.0135,200
7/31/2015112.89113.30112.63112.86144,735
7/30/2015112.02112.28111.36112.2653,896
7/29/2015112.55112.89112.27112.4547,343
7/28/2015110.98112.09110.45112.0884,745
7/27/2015110.39110.70109.97110.302,444,040
7/24/2015112.34112.42110.51110.7566,316
7/23/2015113.34113.48112.80112.9136,930
7/22/2015112.62113.01112.44112.8852,007
7/21/2015113.49113.64112.66113.00125,753
7/20/2015113.68113.87113.33113.6978,761
7/17/2015113.50113.50112.90113.3878,690
7/16/2015113.55113.72113.07113.62100,026
7/15/2015113.30113.58112.64112.94152,393
7/14/2015112.20113.18112.00113.0849,672
7/13/2015111.71112.25111.37111.81100,317
7/10/2015109.90111.13109.90111.0038,430
7/9/2015108.98109.56108.59108.7156,742
7/8/2015108.44108.62107.74107.91221,992
7/7/2015108.91109.43107.31109.3533,785
7/6/2015108.24109.38108.24108.7944,799
7/2/2015109.65109.90109.09109.2869,024
7/1/2015109.25109.80108.87109.33220,195
6/30/2015109.43109.43108.14108.72157,431
6/29/2015110.17110.41108.30108.4267,356
6/26/2015111.36111.74110.72111.2863,709
6/25/2015111.37111.78111.01111.4561,820
6/24/2015111.49111.84110.96111.0444,646
6/23/2015112.92113.17112.63112.8876,917
6/22/2015112.34113.06112.34112.54124,254
6/19/2015111.45111.68111.20111.2330,877
6/18/2015110.49111.92110.40111.6387,563
6/17/2015109.99110.40109.41110.0553,609
6/16/2015109.43110.15109.43110.1282,008
6/15/2015109.13109.73108.60109.5072,775
6/12/2015110.67110.67109.73109.9142,298
6/11/2015110.82111.40110.75111.2470,552
6/10/2015109.84110.85109.76110.77122,013
6/9/2015109.00109.22108.56109.0148,217
6/8/2015109.82109.94109.23109.2649,585
6/5/2015109.49109.84108.90109.7238,079
6/4/2015110.70110.99109.89110.2937,663
6/3/2015111.10111.45110.96111.13304,124
6/2/2015111.20111.32110.48110.87170,127
6/1/2015111.73111.76110.70111.29185,169
5/29/2015111.51111.72110.40111.01202,339
5/28/2015111.40111.84111.19111.7455,429
5/27/2015110.61111.58110.32111.4731,955
5/26/2015111.23111.49109.85110.02114,050
5/22/2015111.71112.07111.51111.5136,231
5/21/2015111.77112.16111.77112.0930,655
5/20/2015111.55112.02111.26111.7447,233
5/19/2015111.20111.80111.01111.4674,230
5/18/2015110.59111.36110.50111.0931,202
5/15/2015110.69110.81110.48110.7932,381
5/14/2015109.69110.67109.50110.5540,420
5/13/2015109.52109.82108.92108.9980,251
5/12/2015109.04109.27108.45109.0061,008
5/11/2015109.48109.84109.26109.4659,853
5/8/2015108.92109.81108.53109.6146,004
5/7/2015107.25107.91107.09107.6228,753
5/6/2015108.21108.21107.05107.6544,014
5/5/2015109.21109.33107.67107.9578,979
5/4/2015109.21109.73109.14109.25152,823
5/1/2015108.23109.00108.11108.9078,339
4/30/2015108.33108.83107.10107.70139,588
4/29/2015109.02109.59108.13108.6582,359
4/28/2015109.45109.85108.22109.7494,864
4/27/2015111.29111.69109.59109.76486,660
4/24/2015110.99111.21110.46110.9638,499
4/23/2015110.44111.41110.15111.2165,720
4/22/2015110.91110.91110.34110.6828,013
4/21/2015110.46110.81110.31110.49702,761
4/20/2015109.84109.97109.41109.7234,295
4/17/2015109.51109.60108.63109.2162,915
4/16/2015110.16110.45110.01110.1950,730
4/15/2015110.42110.59109.98110.2567,518
4/14/2015110.06110.13109.57109.9532,230
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!