$93.27 -0.65 (%) iShs Glb Health Shs - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
12/6/201693.8893.9793.4993.9276,283
12/5/201694.0994.1393.4893.7977,171
12/2/201693.2793.9693.2793.66153,328
12/1/201694.0794.0993.1293.20158,656
11/30/201695.2095.2194.1294.1551,169
11/29/201694.5095.2794.4995.0033,764
11/28/201694.8494.8494.2694.3368,227
11/25/201695.0095.0794.7895.0128,078
11/23/201693.0594.4193.0094.4169,783
11/21/201695.6295.8595.5195.7786,353
11/18/201696.6396.6395.4895.58252,772
11/17/201696.5096.8596.3596.75414,840
11/16/201696.4496.8096.1796.2658,016
11/15/201696.7296.8296.1896.70132,658
11/14/201697.1897.1896.4596.60105,571
11/11/201698.3398.3396.7597.29104,031
11/10/201698.6798.9897.7598.59279,122
11/9/201697.6298.3196.1197.89223,569
11/8/201694.2094.9993.7994.59100,194
11/7/201693.5194.5693.5194.411,469,000
11/4/201692.3593.1392.3092.6046,850
11/3/201693.3593.6792.3392.3967,957
11/2/201693.6493.9793.0993.1570,823
11/1/201693.8794.1292.8893.4777,839
10/31/201694.2094.2593.8193.8651,236
10/28/201695.2695.2694.1894.4863,701
10/27/201696.4496.6995.9996.0869,169
10/26/201695.8696.1395.3695.6123,325
10/25/201696.5096.6696.2396.2639,626
10/24/201697.2097.4696.8096.9237,903
10/21/201697.3297.3396.9597.1528,210
10/20/201697.5498.1697.5497.9924,935
10/19/201698.0898.0897.6497.6425,624
10/18/201697.7198.1797.7097.9754,541
10/17/201697.0397.1496.7796.9169,972
10/14/201698.2198.2197.2297.2270,682
10/13/201696.9798.1196.9297.8588,530
10/12/201698.0598.4697.6497.8068,301
10/11/2016100.09100.0998.0898.4034,803
10/10/2016100.43100.85100.31100.5632,606
10/7/2016100.43100.6799.68100.3339,788
10/6/2016100.36100.4599.94100.2350,014
10/5/2016100.70100.95100.65100.8022,657
10/4/2016100.73101.06100.12100.4935,175
10/3/2016100.53100.73100.15100.7365,488
9/30/2016100.20101.03100.07100.7452,540
9/29/2016101.53101.8099.7399.9843,009
9/28/2016102.09102.28101.51102.0526,207
9/27/2016101.13101.88101.03101.84157,831
9/26/2016101.79101.79101.03101.2136,772
9/23/2016102.48102.62102.32102.3620,824
9/22/2016102.62102.94102.56102.8030,461
9/21/2016101.40102.12100.90102.1235,501
9/20/2016101.31101.43101.13101.1457,572
9/19/2016101.12101.21100.53100.5728,287
9/16/2016100.58100.82100.42100.6421,907
9/15/201699.91101.1399.62100.76162,012
9/14/201699.91100.4499.6699.8330,196
9/13/2016100.73100.7399.5399.8221,320
9/12/201699.28101.3499.24101.1824,649
9/9/2016100.97100.9799.6799.7375,634
9/8/2016101.67101.87101.42101.74339,598
9/7/2016101.91102.04101.53101.78303,991
9/6/2016101.45101.94101.36101.65206,725
9/2/2016101.23101.31100.95101.2019,490
9/1/2016100.94100.99100.27100.69117,082
8/31/2016101.21101.21100.75101.0183,356
8/30/2016101.86101.86101.34101.5072,774
8/29/2016101.55102.05101.43101.91101,972
8/26/2016101.55102.40101.16101.5125,806
8/25/2016102.03102.39101.27101.5559,473
8/24/2016103.87104.06102.23102.3344,388
8/23/2016103.89104.28103.74103.7821,293
8/22/2016103.26103.83103.26103.6223,952
8/19/2016103.11103.41102.93103.4163,421
8/18/2016103.47103.70103.38103.70358,563
8/17/2016103.63103.76103.13103.7635,109
8/16/2016104.24104.24103.71103.7938,049
8/15/2016104.43104.72104.40104.5335,905
8/12/2016104.47104.47104.01104.2219,703
8/11/2016104.15104.68104.15104.5125,792
8/10/2016104.45104.45103.82103.9117,842
8/9/2016103.97104.54103.93104.3025,826
8/8/2016104.48104.48103.60103.8379,621
8/5/2016104.81104.90104.43104.8566,930
8/4/2016104.89105.12104.74104.9540,380
8/3/2016104.95105.03104.73104.9055,110
8/2/2016105.84105.84104.89105.53103,227
8/1/2016105.37106.25105.37105.75126,566
7/29/2016104.73105.44104.71105.2683,484
7/28/2016104.91104.97104.37104.7544,893
7/27/2016104.29104.87104.03104.6826,427
7/26/2016104.46104.51104.06104.3140,216
7/25/2016104.54104.54103.74104.3222,900
7/22/2016104.30104.53104.04104.4836,151
7/21/2016103.95104.35103.83104.1162,442
7/20/2016103.53104.36103.53104.2126,649
7/19/2016103.32103.50102.81103.0633,122
7/18/2016103.33103.56103.24103.4738,744
7/15/2016103.87103.99103.30103.4033,397
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center