iShares Global Healthcare $88.75

up +0.22


17/4/2014 06:40 PM  |  NYSEARCA : IXJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
4/17/201488.6188.9588.1588.7551,997
4/16/201488.5088.5388.0388.5323,332
4/15/201487.5587.9086.3187.8933,374
4/14/201487.3587.7586.5187.3248,735
4/11/201487.2588.0286.7886.8362,454
4/10/201490.3290.3287.6788.0049,598
4/9/201488.7690.1688.7690.1655,294
4/8/201489.1489.2188.2088.6438,489
4/7/201489.6990.2188.7589.1341,386
4/4/201491.1391.6389.8689.98123,068
4/3/201491.6691.6690.8091.1040,525
4/2/201491.1991.4991.1091.3736,698
4/1/201491.1591.6490.7891.16152,252
3/31/201490.9191.1290.5991.0762,924
3/28/201490.4591.1789.8890.0736,630
3/27/201490.5590.5589.7290.1930,387
3/26/201490.8391.0090.1890.1825,732
3/25/201490.0590.6689.5190.13103,967
3/24/201491.0291.0288.7889.5271,781
3/21/201492.0792.2790.2790.3445,756
3/20/201491.4191.4490.9391.4352,822
3/19/201492.1692.3891.1191.57108,293
3/18/201491.3992.1191.3991.9793,614
3/17/201490.5591.4390.5591.0275,943
3/14/201490.4390.7690.2190.2349,039
3/13/201491.8692.1090.4190.5843,069
3/12/201491.6591.9891.3891.91117,618
3/11/201492.5392.7391.9492.0958,053
3/10/201492.2392.3591.8092.3229,081
3/7/201492.7892.8691.6392.1162,662
3/6/201493.4193.4792.3892.5866,885
3/5/201493.0093.0092.6492.7547,660
3/4/201492.5293.1192.5193.0065,667
3/3/201491.3691.8790.7291.1094,685
2/28/201492.3693.2192.0192.5384,158
2/27/201491.9592.4791.7992.42133,098
2/26/201492.1192.3591.7991.9946,345
2/25/201492.2392.4691.7791.97117,759
2/24/201491.7392.5091.7391.9943,651
2/21/201491.5991.7991.2791.3042,418
2/20/201490.6991.3890.5091.2319,283
2/19/201490.6991.4190.5090.50116,409
2/18/201490.8191.1990.6491.03126,311
2/14/201489.9090.3789.7290.2335,066
2/13/201488.5289.8288.5289.7220,837
2/12/201488.9889.3388.7888.9754,304
2/11/201488.0089.0387.7288.9664,863
2/10/201487.3687.8487.2387.8368,908
2/7/201486.1387.3786.0387.3462,167
2/6/201485.5385.8585.4585.8257,023
2/5/201485.4385.7684.7185.22148,090
2/4/201485.3285.6085.0885.41102,067
2/3/201486.8087.0084.7684.83224,427
1/31/201486.2486.8485.9086.33118,168
1/30/201486.8087.3986.7187.2558,440
1/29/201485.8386.1885.4585.7034,087
1/28/201486.3186.7486.0786.5058,128
1/27/201486.2686.2885.2585.7863,129
1/24/201487.8687.8686.2986.3043,211
1/23/201488.7588.7587.9888.4257,809
1/22/201488.6588.8288.5088.7896,835
1/21/201488.8988.8988.1988.5799,289
1/17/201488.4188.4387.9688.1227,624
1/16/201488.2088.3487.9888.3493,071
1/15/201488.1088.3087.7088.0465,958
1/14/201487.2888.0687.0088.02115,621
1/13/201487.7587.9286.8286.98163,355
1/10/201487.6887.8487.2587.8321,585
1/9/201487.2387.3586.6487.3453,374
1/8/201486.5786.8186.1386.7524,614
1/7/201485.9486.4185.9486.3118,719
1/6/201486.1386.3285.4685.6354,771
1/3/201485.7586.0685.5985.8535,945
1/2/201485.6385.9485.3085.53317,620
12/31/201386.4686.5786.0486.1042,282
12/30/201386.1386.3785.8086.3742,448
12/27/201385.9986.2085.9086.0115,998
12/26/201385.4085.8685.4085.6717,005
12/24/201385.3885.3985.1585.249,043
12/23/201385.0085.4085.0085.3333,624
12/20/201384.8685.0984.7384.9720,014
12/19/201384.5784.6484.2784.6131,682
12/18/201383.0084.4682.3784.4625,058
12/17/201383.2783.2782.4482.8570,654
12/16/201383.7284.2283.4683.6143,353
12/13/201383.3783.6682.9483.3926,619
12/12/201383.8883.8883.2583.2654,082
12/11/201385.0085.1483.8483.9233,235
12/10/201385.0885.2284.7585.0124,150
12/9/201385.5285.5285.3485.4232,117
12/6/201385.1685.4384.8485.3574,007
12/5/201384.5884.6884.3084.4721,024
12/4/201384.5684.8883.9284.4711,122
12/3/201385.3185.3484.7884.9354,893
12/2/201385.8485.8985.5585.6666,510
11/29/201385.6686.0185.5785.58117,385
11/27/201385.6985.8285.3185.3829,793
11/26/201385.3185.7185.3185.4426,207
11/25/201385.7085.8585.5485.6224,357
11/22/201385.1485.5085.1485.4812,267
Trading Center