$97.79 +1.22 (%) iShs Glb Health Shs - NYSEARCA

Oct. 24, 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
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center