$91.06 +0.34 (%) iShs Glb Health Shs - NYSEARCA

Feb. 9, 2016 | 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
2/9/201689.7091.6689.7091.0681,613
2/8/201691.1891.4389.8290.72293,141
2/5/201693.5693.6491.9492.2859,823
2/4/201694.1194.6693.4193.96141,400
2/3/201694.8794.9992.9494.8567,109
2/2/201694.9695.1794.1594.35121,961
2/1/201694.9196.0694.6295.6250,900
1/29/201694.0795.5293.8895.28317,291
1/28/201696.2596.2593.6094.05113,182
1/27/201697.0397.8195.4596.02103,696
1/26/201696.5297.3096.0197.1959,842
1/25/201696.6297.2896.2296.332,479,820
1/22/201696.5097.1296.2196.89129,097
1/21/201695.2995.7594.3395.04112,579
1/20/201694.0895.8792.4595.15106,106
1/19/201696.1896.4494.4195.38163,048
1/15/201694.1295.2993.7894.9474,335
1/14/201695.0997.2994.5396.7770,693
1/13/201697.4297.8394.7794.7767,144
1/12/201696.8897.5595.8297.1544,500
1/11/201697.5797.5795.0096.17117,864
1/8/201699.1999.2797.0097.0669,498
1/7/201698.9899.6898.3798.56106,949
1/6/201699.96100.9999.90100.43165,330
1/5/2016101.11101.60100.93101.4468,560
1/4/2016101.34101.55100.04100.8448,430
12/31/2015103.25103.61102.57102.62214,501
12/30/2015104.11104.19103.73103.78169,104
12/29/2015103.66104.39103.51104.2532,560
12/28/2015103.34103.45102.85103.2452,266
12/24/2015103.36103.84103.07103.5421,401
12/23/2015102.89103.65102.89103.5884,441
12/22/2015102.02102.32101.50102.13332,180
12/21/2015101.82102.04101.03101.66149,378
12/18/2015103.64104.00102.80102.8585,557
12/17/2015105.29105.29103.95104.04103,144
12/16/2015104.37105.20103.85105.09149,027
12/15/2015103.03103.99102.94103.5593,147
12/14/2015101.97102.33100.85102.1850,397
12/11/2015102.50102.78101.72101.8145,396
12/10/2015102.84103.79102.71103.3034,846
12/9/2015103.18103.88102.15102.5169,617
12/8/2015102.87103.77102.65103.6535,003
12/7/2015104.28104.40103.37103.6644,820
12/4/2015102.35104.28102.35104.0839,826
12/3/2015104.43104.43102.02102.2786,503
12/2/2015105.00105.24104.03104.0944,081
12/1/2015104.11105.09103.94105.0945,097
11/30/2015104.57104.82103.40103.5341,020
11/27/2015104.51104.66104.28104.3961,058
11/25/2015103.79104.58103.76104.2726,726
11/24/2015103.05103.92102.89103.8338,436
11/23/2015103.92104.28103.42103.5835,719
11/20/2015104.12104.53104.02104.2031,856
11/19/2015104.37104.37103.34103.5956,253
11/18/2015103.02104.58103.00104.5485,414
11/17/2015102.56103.46102.31102.7377,654
11/16/2015101.03102.31101.03102.3078,567
11/13/2015100.99101.71100.99101.1637,721
11/12/2015102.60102.76101.37101.53135,102
11/11/2015104.03104.09103.20103.2025,571
11/10/2015103.17103.79103.16103.6644,478
11/9/2015103.60103.73102.74103.3123,806
11/6/2015104.40104.40103.33104.2344,864
11/5/2015105.35105.35104.04104.8244,488
11/4/2015105.85105.85104.52105.0233,592
11/3/2015105.69105.89104.92105.5868,455
10/30/2015105.17105.26104.30104.3063,468
10/29/2015104.15105.25104.11104.6493,718
10/28/2015103.89104.66103.21104.6635,998
10/27/2015102.22103.46102.22103.3452,725
10/26/2015101.92102.80101.63102.2265,313
10/23/2015101.20102.59100.96102.00292,105
10/22/2015100.54100.5499.20100.2554,380
10/21/2015101.76101.7699.07100.32109,149
10/20/2015102.94103.14101.28101.5753,369
10/19/2015102.70103.40102.41103.1825,058
10/16/2015102.28103.11102.28103.0987,501
10/15/2015100.02102.0599.81102.0566,191
10/14/2015100.16100.9599.7299.8849,754
10/13/2015100.63101.5699.8899.94122,146
10/12/2015100.77101.25100.55101.18100,343
10/9/2015100.63101.17100.47100.9620,309
10/8/201599.82100.7499.04100.7328,072
10/7/201599.59100.6398.72100.27121,643
10/6/2015101.10101.2898.6299.78113,744
10/5/2015101.76101.98100.68101.351,448,930
10/2/201597.98100.8697.55100.7541,234
10/1/201598.8799.2097.7899.1841,353
9/30/201597.9598.6897.2498.47219,770
9/29/201595.9497.6795.3896.4597,352
9/28/201599.4999.4995.8596.46124,904
9/25/2015102.63102.6399.0199.63202,950
9/24/2015101.64101.64100.31101.3148,118
9/23/2015102.34102.91101.96102.1653,625
9/22/2015102.20102.42101.37102.34118,776
9/21/2015105.68105.91103.42103.94240,770
9/18/2015105.13105.91104.64104.7350,641
9/17/2015105.54107.69105.50106.5369,521
9/16/2015105.48106.06104.98105.9980,733
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center