$102.47 -0.61 (%) iShs Glb Health Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
12/19/2014102.26102.96101.87102.4799,297
12/18/2014101.85103.16101.85103.0899,983
12/17/201499.44100.8399.28100.64421,414
12/16/201499.31101.0199.0399.1641,159
12/15/2014101.27101.3999.3399.8079,593
12/12/2014102.06102.66100.96101.03184,468
12/11/2014102.45103.60102.34102.5096,677
12/10/2014103.46103.48102.07102.2856,690
12/9/2014102.91103.60102.44103.4236,414
12/8/2014103.93104.55103.89104.0865,214
12/5/2014103.64104.20103.43103.9235,005
12/4/2014103.56103.86103.06103.4376,646
12/3/2014103.68103.70103.19103.46106,702
12/2/2014103.08103.67103.00103.65104,912
12/1/2014103.00103.44102.88102.9051,299
11/28/2014102.76103.43102.76102.87175,990
11/26/2014101.80102.42101.80102.4230,225
11/25/2014101.75101.94101.41101.8277,039
11/24/2014101.54101.80101.43101.7497,350
11/21/2014101.81102.15101.07101.2728,365
11/20/2014100.79101.22100.47101.0543,672
11/19/2014101.48101.69101.23101.3870,848
11/18/2014100.36101.83100.36101.6766,774
11/17/201499.63100.2699.63100.1533,724
11/14/2014100.26100.2699.4999.8426,344
11/13/2014100.47100.84100.00100.4939,958
11/12/2014100.23100.4199.86100.3439,635
11/11/2014100.40100.86100.17100.46671,862
11/10/201499.45100.1899.32100.0654,307
11/7/201499.99100.1399.0699.3146,117
11/6/201499.96100.3699.56100.0264,646
11/5/2014100.54100.8699.8199.9857,391
11/4/201499.75100.1399.3499.9844,464
11/3/201499.8099.9999.2599.8243,805
10/31/2014100.56100.8999.89100.1152,013
10/30/201497.8699.6897.8699.6381,937
10/29/201498.1398.4297.4097.7556,865
10/28/201497.9698.3297.5998.3245,102
10/27/201497.5297.9097.5097.8673,892
10/24/201496.8297.8296.5997.79422,178
10/23/201496.0796.9896.0796.57131,546
10/22/201495.7395.7695.1195.2087,848
10/21/201494.0795.4794.0795.4537,614
10/20/201492.2793.5692.2793.5458,781
10/17/201492.1393.0191.8192.6554,511
10/16/201489.9091.9089.6490.83107,964
10/15/201491.1991.7589.4691.42269,041
10/14/201493.6593.8592.2992.61246,999
10/13/201494.9995.0793.0893.08142,690
10/10/201495.3096.0194.7294.7470,450
10/9/201497.1497.4695.4795.5494,770
10/8/201495.6197.6895.3597.67313,967
10/7/201496.7496.7495.6595.6764,618
10/6/201498.0098.1997.0097.4438,846
10/3/201496.7697.6896.7697.4889,969
10/2/201496.7297.1295.6496.5194,462
10/1/201497.6297.6896.5496.8345,349
9/30/201498.0698.3797.6297.70158,810
9/29/201497.5398.2297.5098.0420,373
9/26/201498.0998.4597.5698.3040,378
9/25/201499.0999.2697.8997.9419,686
9/24/201498.1499.3398.1199.2436,306
9/23/201497.8998.3097.6197.9965,800
9/22/201499.1199.1498.4498.7324,874
9/19/201499.2499.3898.9199.0630,143
9/18/201498.7299.1198.6699.1037,739
9/17/201498.3498.6297.9998.3056,116
9/16/201497.0598.3597.0598.2853,019
9/15/201497.3597.4996.9697.2047,646
9/12/201497.6897.8097.1897.4685,655
9/11/201497.5497.8797.3097.8015,209
9/10/201497.4398.0097.2497.8821,394
9/9/201497.2897.5796.9997.1812,441
9/8/201497.1297.4696.9997.3925,846
9/5/201497.0397.4796.3397.4339,454
9/4/201497.7197.8796.9297.1724,740
9/3/201497.8597.9997.6197.8438,109
9/2/201497.1897.4697.0297.3827,947
8/29/201496.8697.2096.7597.17355,065
8/28/201496.6196.9196.5096.8228,995
8/27/201496.9397.0196.7096.8027,147
8/26/201496.5196.9396.5196.7820,877
8/25/201496.1696.5996.0196.3945,580
8/22/201495.7895.9395.5095.7515,329
8/21/201495.7995.9995.6895.6833,807
8/20/201495.1395.6195.1395.5423,029
8/19/201495.2195.5794.8995.4726,454
8/18/201494.8995.0594.6895.0176,034
8/15/201494.6894.9193.3494.1523,893
8/14/201493.4294.2993.2994.2923,362
8/13/201492.7093.2192.4693.0820,039
8/12/201492.3592.3992.0492.3333,520
8/11/201492.7292.8792.3392.3521,707
8/8/201491.5792.4091.2192.3627,931
8/7/201492.6292.6291.2891.5142,557
8/6/201492.1492.9191.8892.6735,615
8/5/201493.6293.6592.7092.9332,675
8/4/201493.5393.8793.0093.7221,776
8/1/201493.0493.7092.7593.2552,883
7/31/201494.4994.4993.3493.37116,834
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center