ISHARES S&P GLOBAL HEALTHCARE $77.66

up +0.37


18/6/2013 04:18 PM  |  NYSEARCA : IXJ  |  Industries :
Type:

IXJ historical data

Date Open High Low Close Volume
6/18/2013 77.29 77.67 77.29 77.66 3468
6/17/2013 77.64 77.85 77.00 77.29 434
6/14/2013 76.91 77.28 76.68 76.90 912
6/13/2013 76.19 77.27 75.93 77.23 693
6/12/2013 77.38 77.49 76.32 76.33 564
6/11/2013 76.33 76.94 76.19 76.62 238
6/10/2013 76.94 77.10 76.70 76.96 405
6/7/2013 76.23 76.89 76.23 76.76 1006
6/6/2013 75.21 75.89 74.87 75.89 627
6/5/2013 75.79 76.21 75.00 75.04 532
6/4/2013 76.45 76.65 75.79 76.13 607
6/3/2013 76.50 76.50 75.83 76.45 3187
5/31/2013 77.31 77.48 76.11 76.11 614
5/30/2013 77.50 78.02 77.49 77.80 1739
5/29/2013 78.00 78.14 77.04 77.51 2571
5/28/2013 78.80 79.19 78.40 78.62 1058
5/24/2013 77.90 78.19 77.54 78.12 222
5/23/2013 77.45 78.32 77.45 78.16 1695
5/22/2013 78.72 79.86 78.08 78.38 766
5/21/2013 77.84 78.53 77.67 78.42 602
5/20/2013 77.99 78.04 77.65 77.66 490
5/17/2013 77.74 78.06 77.52 78.00 525
5/16/2013 78.43 78.44 77.78 77.79 1303
5/15/2013 78.23 78.96 78.16 78.66 2065
5/14/2013 77.82 78.35 77.72 78.32 292
5/13/2013 77.33 77.77 77.17 77.69 412
5/10/2013 76.76 77.49 76.76 77.49 656
5/9/2013 76.96 77.12 76.64 76.75 245
5/8/2013 76.91 77.17 76.84 77.05 660
5/7/2013 76.60 76.60 76.41 76.49 662
5/6/2013 76.88 76.88 76.37 76.38 1119
5/3/2013 76.89 77.00 76.67 76.81 488
5/2/2013 76.03 76.47 75.91 76.33 478
5/1/2013 76.21 76.26 75.66 75.77 2053
4/30/2013 76.63 76.63 76.21 76.51 2522
4/29/2013 76.77 77.09 76.62 76.84 402
4/26/2013 76.25 76.49 76.00 76.30 378
4/25/2013 76.47 76.57 76.17 76.39 1147
4/24/2013 76.93 76.94 76.13 76.17 713
4/23/2013 76.68 77.06 76.49 76.78 804
4/22/2013 76.10 76.25 75.63 76.21 509
4/19/2013 75.29 75.95 75.29 75.93 293
4/18/2013 75.76 75.76 74.88 75.11 345
4/17/2013 75.99 76.06 75.05 75.52 665
4/16/2013 75.92 76.47 75.78 76.44 383
4/15/2013 76.38 76.64 75.37 75.37 472
4/12/2013 76.07 76.25 75.74 76.13 248
4/11/2013 75.69 76.42 75.69 76.09 893
4/10/2013 74.82 75.52 74.71 75.48 324
4/9/2013 74.45 74.78 74.20 74.53 254
4/8/2013 74.12 74.24 73.70 74.24 375
4/5/2013 73.67 73.99 73.50 73.94 465
4/4/2013 74.12 74.69 74.09 74.52 437
4/3/2013 74.73 74.88 74.14 74.19 1387
4/2/2013 73.94 74.57 73.94 74.42 2782
4/1/2013 73.50 73.70 73.31 73.60 364
3/28/2013 73.11 73.73 73.10 73.70 534
3/27/2013 72.28 72.93 72.28 72.87 684
3/26/2013 72.43 72.91 72.41 72.89 323
3/25/2013 72.55 72.67 71.82 72.19 462
3/22/2013 72.20 72.48 72.15 72.48 1629
3/21/2013 71.97 72.21 71.76 71.83 2195
3/20/2013 72.03 72.39 72.03 72.34 328
3/19/2013 71.79 71.85 71.24 71.57 200
3/18/2013 71.46 71.70 71.31 71.38 987
3/15/2013 71.96 72.10 71.68 71.90 551
3/14/2013 71.64 71.92 71.56 71.92 423
3/13/2013 71.60 71.66 71.38 71.60 627
3/12/2013 71.59 71.74 71.48 71.59 407
3/11/2013 71.19 71.50 71.01 71.48 573
3/8/2013 71.35 71.39 70.97 71.26 482
3/7/2013 71.44 71.55 71.26 71.28 1163
3/6/2013 71.23 71.43 71.06 71.22 239
3/5/2013 71.09 71.32 71.06 71.23 477
3/4/2013 70.00 70.59 69.95 70.55 2447
3/1/2013 69.64 70.11 69.30 70.07 302
2/28/2013 69.74 70.23 69.67 69.67 710
2/27/2013 69.00 69.91 68.94 69.74 367
2/26/2013 69.09 69.25 68.73 68.98 343
2/25/2013 70.09 70.19 68.73 68.73 304
2/22/2013 69.45 69.71 69.31 69.65 763
2/21/2013 69.39 69.39 68.89 69.15 1258
2/20/2013 69.98 70.22 69.67 69.67 522
2/19/2013 69.55 70.04 69.39 70.03 1751
2/15/2013 69.38 69.49 69.14 69.26 895
2/14/2013 69.06 69.30 68.98 69.14 324
2/13/2013 69.42 69.50 69.13 69.22 250
2/12/2013 69.15 69.33 69.06 69.21 441
2/11/2013 69.25 69.25 68.85 69.10 449
2/8/2013 69.03 69.39 68.99 69.38 463
2/7/2013 69.22 69.22 68.57 68.87 206
2/6/2013 69.30 69.41 69.15 69.41 369
2/5/2013 69.12 69.57 69.12 69.45 506
2/4/2013 69.27 69.31 68.77 68.77 451
2/1/2013 69.46 69.89 69.27 69.60 8651
1/31/2013 68.99 69.37 68.99 69.10 2346
1/30/2013 69.55 69.58 69.24 69.31 719
1/29/2013 69.00 69.50 68.99 69.42 819
1/28/2013 69.14 69.14 68.78 68.78 550
1/25/2013 68.92 69.16 68.74 69.16 1209
Marketplace
Trading Center