iShs Glb Health Shs  $96.78

up +0.39


26/8/2014 04:00 PM  |  NYSEARCA : IXJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
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
7/30/201495.0295.3494.5395.0228,321
7/29/201494.7094.9294.3994.3935,501
7/28/201494.6394.7194.1194.5949,915
7/25/201494.8094.8094.0694.4652,998
7/24/201495.3495.3594.8095.0164,239
7/23/201495.2095.2494.9195.1134,361
7/22/201494.5795.1294.4094.7769,946
7/21/201494.3494.3493.8694.1652,284
7/18/201493.6594.6593.4094.6348,676
7/17/201494.1294.5593.2493.3170,938
7/16/201495.0795.2494.1694.4379,981
7/15/201495.4595.4994.3794.6627,954
7/14/201495.5495.5495.0995.2626,374
7/11/201494.6294.8894.2594.7352,241
7/10/201494.0794.7493.7594.6823,294
7/9/201494.8295.0294.2594.9135,230
7/8/201495.3295.3294.3194.6643,771
7/7/201495.9595.9595.2495.3350,699
7/3/201495.9896.3395.6696.1345,885
7/2/201495.6395.8095.3195.8068,917
7/1/201494.5995.5094.4195.41103,807
6/30/201494.2094.6894.1694.33288,776
6/27/201494.3994.5394.0994.3748,897
6/26/201494.4194.6693.7494.3554,712
6/25/201493.6394.4693.6394.4443,244
6/24/201494.0094.3393.6393.7436,109
6/20/201494.8695.2994.7395.20111,151
6/19/201494.4994.5194.2794.4522,945
6/18/201493.8294.2093.3694.2028,794
6/17/201493.6893.7193.3693.5026,076
6/16/201493.7393.9693.2493.5839,520
6/13/201493.4593.4593.0693.3153,699
6/12/201493.8693.8693.2293.3932,919
6/11/201493.7293.7793.4193.7021,045
6/10/201493.5593.8093.2093.7439,033
6/9/201493.7993.8593.2693.3623,611
6/6/201494.2294.2293.5993.6764,840
6/5/201493.8894.0193.2493.8733,218
6/4/201493.4693.5793.1493.55938,986
6/3/201493.3993.5693.2693.5638,952
6/2/201493.5093.5292.9293.4474,746
5/30/201493.0593.4192.9093.37170,878
5/29/201493.0493.2792.8893.2738,154
5/28/201492.9192.9992.5592.67109,268
5/27/201493.1593.2592.7593.1048,165
5/23/201492.6392.7392.3192.6024,527
5/22/201492.2392.7892.0592.58182,954
5/21/201491.8492.2491.8492.1222,335
5/20/201491.8791.9991.1591.3926,046
5/19/201491.6392.0291.5092.01205,789
5/16/201491.8392.0591.3791.9770,473
5/15/201491.6191.7891.2691.55143,731
5/13/201492.0092.0591.6891.8421,025
5/12/201491.1491.7991.0691.7954,820
5/8/201491.1591.4690.5890.6139,429
5/7/201491.1591.1590.2291.04358,649
5/6/201491.4191.4190.8590.9610,701
5/5/201490.8891.6290.3891.5114,535
5/2/201491.9891.9891.0091.2870,534
5/1/201491.4692.0091.1191.87286,389
4/30/201491.1191.4490.8891.32166,328
4/29/201490.5991.2590.5991.0632,862
4/28/201490.8991.1789.5990.5450,147
4/25/201490.0890.0889.5589.7727,547
4/24/201490.9890.9889.5490.22126,878
4/23/201491.1991.1990.1890.4437,907
4/22/201490.5791.0190.2990.79106,604
4/21/201488.7589.5288.7589.51145,502
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
Trading Center