$108.39 +0.83 (%) iShs Glb Health Shs - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
3/27/2015107.68108.75107.68108.3933,817
3/26/2015107.53108.23107.00107.56173,777
3/25/2015110.08110.41108.09108.2148,408
3/24/2015111.05111.14109.96110.0978,273
3/23/2015110.67111.03110.28110.66180,451
3/20/2015110.83110.95110.13110.64328,337
3/19/2015108.99109.48108.70109.4057,876
3/18/2015107.40109.82107.31109.42168,694
3/17/2015107.24107.70106.82107.5351,397
3/16/2015106.43107.84106.43107.7958,370
3/13/2015105.60106.00105.12105.8052,651
3/12/2015104.96106.00104.96105.9493,092
3/11/2015104.95105.10104.33104.3852,869
3/10/2015104.77105.15104.50104.5292,667
3/9/2015105.51105.97105.06105.88150,644
3/6/2015106.72106.79105.20105.2591,453
3/5/2015106.83107.55106.78107.2264,732
3/4/2015106.36106.89105.58106.63110,506
3/3/2015107.32107.41106.12106.57136,468
3/2/2015106.82107.30106.70107.30250,422
2/27/2015107.00107.24106.56106.66176,293
2/26/2015106.79107.10106.37106.9078,185
2/25/2015106.81107.00106.25106.8671,349
2/24/2015106.50106.82106.36106.76183,721
2/23/2015106.34106.96106.34106.70129,321
2/20/2015104.91106.21104.65106.1058,361
2/19/2015104.69105.28104.69105.0751,351
2/18/2015104.74105.00104.17104.8772,284
2/17/2015104.18104.68104.00104.67127,946
2/13/2015103.55104.21103.47104.2161,558
2/12/2015103.37103.60102.82103.60242,563
2/11/2015102.62103.31102.39102.9044,366
2/10/2015102.13103.16102.13103.0852,857
2/9/2015102.29102.40101.53101.6590,465
2/6/2015103.32103.61102.20102.36101,804
2/5/2015102.65103.53102.65103.4795,150
2/4/2015102.25102.63101.81102.0651,448
2/3/2015102.70102.98101.63102.98170,335
2/2/2015102.46102.69101.03102.55762,798
1/30/2015103.00103.50101.78101.94227,198
1/29/2015102.98103.71102.14103.5278,003
1/28/2015104.20104.41102.51102.51135,050
1/27/2015103.75104.58103.68104.03119,264
1/26/2015103.89104.33103.50104.22627,451
1/23/2015103.94104.15103.55103.7162,862
1/22/2015103.27103.95102.28103.9494,648
1/21/2015103.21103.77103.04103.58151,989
1/20/2015104.01104.22102.78103.66110,869
1/16/2015101.71103.67101.71103.5675,545
1/15/2015102.67102.86101.79101.94113,858
1/14/2015101.28102.27101.27102.0869,697
1/13/2015103.00103.56101.28101.95101,151
1/12/2015102.61102.84101.86101.9893,594
1/9/2015102.78102.78101.57102.0260,782
1/8/2015101.75102.77101.33102.56139,998
1/6/201599.57100.3098.2598.8683,405
1/5/201599.7299.8399.1099.3382,834
1/2/2015100.02100.9099.5399.83104,596
12/31/2014100.56101.1799.4899.5689,670
12/30/2014100.87100.98100.35100.5839,255
12/29/2014101.10101.17100.65101.0878,268
12/26/2014100.67101.25100.61101.0845,485
12/24/2014100.15100.85100.03100.5456,624
12/23/2014102.11102.1199.3299.9979,564
12/22/2014102.30102.45101.62101.79214,132
12/19/2014102.26102.96101.87102.4799,297
12/18/2014101.85103.16101.85103.0899,983
12/17/201499.44100.8399.28100.64421,414
12/16/201499.31101.0199.0399.1641,159
12/15/2014101.27101.3999.3399.8079,593
12/12/2014102.06102.66100.96101.03184,468
12/11/2014102.45103.60102.34102.5096,677
12/10/2014103.46103.48102.07102.2856,690
12/9/2014102.91103.60102.44103.4236,414
12/8/2014103.93104.55103.89104.0865,214
12/5/2014103.64104.20103.43103.9235,005
12/4/2014103.56103.86103.06103.4376,646
12/3/2014103.68103.70103.19103.46106,702
12/2/2014103.08103.67103.00103.65104,912
12/1/2014103.00103.44102.88102.9051,299
11/28/2014102.76103.43102.76102.87175,990
11/26/2014101.80102.42101.80102.4230,225
11/25/2014101.75101.94101.41101.8277,039
11/24/2014101.54101.80101.43101.7497,350
11/21/2014101.81102.15101.07101.2728,365
11/20/2014100.79101.22100.47101.0543,672
11/19/2014101.48101.69101.23101.3870,848
11/18/2014100.36101.83100.36101.6766,774
11/17/201499.63100.2699.63100.1533,724
11/14/2014100.26100.2699.4999.8426,344
11/13/2014100.47100.84100.00100.4939,958
11/12/2014100.23100.4199.86100.3439,635
11/11/2014100.40100.86100.17100.46671,862
11/10/201499.45100.1899.32100.0654,307
11/7/201499.99100.1399.0699.3146,117
11/6/201499.96100.3699.56100.0264,646
11/5/2014100.54100.8699.8199.9857,391
11/4/201499.75100.1399.3499.9844,464
11/3/201499.8099.9999.2599.8243,805
10/31/2014100.56100.8999.89100.1152,013
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center