$100.70 -1.35 (%) iShs Glb Health Shs - NYSE ARCA

Sep. 29, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
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
7/14/2016103.78103.83103.37103.6633,699
7/13/2016103.58103.86103.26103.3125,775
7/12/2016103.26103.61103.16103.38192,977
7/11/2016103.35103.51102.98103.1054,668
7/8/2016102.31103.03102.08102.9426,361
7/7/2016102.26102.47101.53102.0147,215
7/6/2016100.80102.28100.80102.2276,064
7/5/2016101.26101.48101.14101.3273,546
7/1/2016101.19101.79101.06101.6729,549
6/30/2016100.24101.0699.91100.9973,855
6/29/201699.35100.3799.11100.0930,515
6/28/201697.2398.2797.2398.1854,707
6/27/201696.8396.8895.4196.03127,232
6/24/201697.1398.5696.9196.9199,597
6/23/2016100.09100.4999.79100.4954,286
6/22/201699.06100.0098.9199.1337,754
6/21/201699.3499.3498.8199.0229,382
6/20/2016100.14100.3699.6099.6945,257
6/17/201699.3899.3898.2998.7353,440
6/16/201698.3099.4397.8999.37714,881
6/15/201699.8399.9199.0399.1216,493
6/14/201699.4799.5898.7999.4433,276
6/13/2016100.51101.09100.00100.0088,625
6/10/2016101.12101.17100.51100.8224,378
6/9/2016102.28102.89102.07102.3232,612
6/8/2016102.51102.97102.51102.8342,283
6/7/2016102.88102.90102.38102.6425,186
6/6/2016102.48103.08102.36102.9033,689
6/3/2016102.39102.64101.52102.3660,287
6/2/2016100.99102.24100.99102.2422,028
6/1/2016100.61101.37100.61101.2146,999
5/31/2016101.00101.36100.54100.86103,772
5/27/2016100.64101.15100.64100.9128,556
5/26/2016100.63100.71100.37100.5349,589
5/25/2016100.16100.62100.16100.4834,831
5/24/201698.8199.8998.8199.8031,520
5/23/201698.6398.8598.3298.3549,072
5/20/201698.2299.0198.2298.7837,283
5/19/201698.0098.1697.2397.7246,159
5/18/201698.2999.3398.2898.7239,446
5/17/201699.1399.2798.1998.4724,065
5/16/201698.1699.4398.1699.3425,257
5/13/201698.3198.7098.0298.1775,695
5/12/201699.4599.4597.9298.4099,690
5/11/201699.8599.9999.0299.022,083,100
5/10/201699.52100.0099.4199.9948,440
5/9/201698.3099.3798.3099.1179,474
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center