$103.52 +1.01 (%) iShs Glb Health Shs - NYSEARCA

Jan. 29, 2015 | 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
4/19/201051.6752.3551.6752.3530,700
4/16/201052.2652.5151.7751.96163,100
4/15/201052.5552.5552.2452.5188,700
4/14/201052.5652.5652.2852.4342,000
4/13/201052.4152.6152.2652.4688,300
4/12/201052.7252.7552.3952.4446,300
4/9/201052.4552.6152.2852.47104,900
4/8/201051.9752.3351.9252.1739,100
4/7/201052.1652.4451.9752.2669,900
4/6/201052.0852.4852.0852.2936,600
4/5/201052.9352.9352.4052.5021,100
4/1/201052.6852.8152.4852.7365,000
3/31/201052.5952.7052.3552.4848,100
3/30/201052.7052.7052.3952.5324,400
3/29/201052.4052.6452.3452.5434,500
3/26/201052.3852.5052.0952.2816,900
3/25/201052.8853.0252.3452.3435,400
3/24/201053.0653.0652.6952.76143,900
3/23/201053.1953.3352.8953.2934,700
3/22/201052.8053.3452.5653.0640,500
3/19/201052.9753.1152.6652.9218,000
3/18/201052.5453.0452.5453.0090,800
3/17/201052.8352.8352.4952.75148,700
3/16/201052.3652.8152.3652.7244,700
3/15/201052.3752.5052.1152.5041,100
3/12/201052.4252.4352.1552.4140,700
3/11/201052.2752.5352.0052.4621,700
3/10/201052.3152.4552.1552.3553,600
3/9/201052.0852.4352.0552.2021,800
3/8/201052.5352.5552.1852.3146,800
3/5/201052.0852.4851.8552.3930,200
3/4/201052.1252.1251.6651.8121,900
3/3/201052.3252.3251.9051.9664,600
3/2/201052.1252.2251.9051.9166,100
3/1/201051.4851.9251.4851.7661,700
2/26/201051.3551.5851.0551.5040,800
2/25/201051.0051.3550.6551.3549,900
2/24/201051.1551.3950.9751.3326,300
2/23/201051.2151.3650.8650.8643,100
2/22/201051.7551.8551.2451.5378,100
2/19/201051.6251.7851.3451.59225,800
2/18/201051.5051.9651.4151.8137,300
2/17/201051.4851.6651.3051.5257,200
2/16/201050.9951.4050.5651.4091,600
2/12/201050.1650.7250.0850.70138,300
2/11/201050.0250.8950.0250.7337,800
2/10/201050.6350.7649.9850.1587,800
2/9/201050.2151.1650.1650.6565,500
2/8/201049.9450.4649.8450.0071,300
2/5/201050.2250.4249.2750.12279,000
2/4/201051.6751.6750.6350.7152,600
2/3/201052.4552.4551.7752.0538,700
2/2/201051.7752.5951.5852.52851,900
2/1/201051.3151.6851.1451.5353,800
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center