$96.91 -3.58 (%) iShs Glb Health Shs - NYSE ARCA

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
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
5/6/2016100.88100.8897.2897.8635,380
5/5/201698.2098.6098.0898.4583,229
5/4/201698.8399.0298.0698.2831,184
5/3/201699.68100.0799.2399.4547,808
5/2/201699.62100.0899.35100.0844,441
4/29/2016100.11100.1198.7999.35118,265
4/28/2016100.67101.46100.27100.5071,864
4/27/2016101.27101.56100.85101.2719,540
4/26/2016101.72101.74101.14101.3083,262
4/25/2016101.88102.00101.48101.84136,128
4/22/2016101.90102.35101.59102.1226,672
4/21/2016101.62102.25101.59101.9836,499
4/20/2016101.33102.00101.25101.6742,290
4/19/2016101.27101.85101.01101.4832,628
4/18/201699.73100.9499.73100.8321,193
4/15/201699.9399.9399.3399.8123,960
4/14/201699.78100.2099.7099.9523,190
4/13/201699.2099.7999.0499.6930,632
4/12/201698.1799.0797.9598.8530,141
4/11/201698.9399.0098.0298.0221,743
4/8/201699.3599.5598.3198.6069,287
4/7/201699.1999.4698.2498.7343,271
4/6/201697.1699.5497.1699.541,817,000
4/5/201696.9797.2496.5996.7250,989
4/4/201697.4498.3197.4497.9244,660
4/1/201695.2897.1095.1596.9130,855
3/31/201696.5196.8996.2696.30112,331
3/30/201696.7997.1596.4296.4751,921
3/29/201695.1496.5894.8696.5228,279
3/28/201695.6795.8895.2495.3728,382
3/24/201695.3195.7695.0695.5639,545
3/23/201696.2296.4195.6195.7582,480
3/22/201695.2096.6095.1796.2957,783
3/21/201695.0695.6695.0695.5556,202
3/18/201694.2595.1294.0294.94124,651
3/17/201695.0095.1693.8794.5272,932
3/16/201694.9695.4794.3995.32179,605
3/15/201696.2296.2295.1995.3855,567
3/14/201697.1797.2796.8297.1520,751
3/11/201696.1697.3196.1697.3132,600
3/10/201695.9496.5894.9795.5151,059
3/9/201695.7295.7695.0695.3440,692
3/8/201695.8795.9495.2495.2738,914
3/7/201695.0996.4994.9396.1746,564
3/4/201695.7396.1395.3495.5644,471
3/3/201695.6295.6894.9995.6446,548
3/2/201695.6496.2495.5596.2244,960
3/1/201694.5995.9094.1895.90682,287
2/29/201695.2195.2393.8893.88153,211
2/26/201696.0096.2695.3795.5248,001
2/25/201694.7895.7294.5295.7246,560
2/24/201693.3494.5192.6894.4765,441
2/23/201694.6094.9494.1194.2327,539
2/22/201694.5295.0994.3895.09262,781
2/19/201693.5894.0993.1994.03452,664
2/18/201694.5394.8393.8493.8738,210
2/17/201693.6394.3493.2894.3083,083
2/16/201692.5793.3192.3093.31101,327
2/12/201690.9991.6890.3691.6839,827
2/11/201690.5690.9389.7290.50232,343
2/10/201691.5092.9291.5091.69125,527
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center