$103.08 +2.44 (%) iShs Glb Health Shs - NYSEARCA

Dec. 18, 2014 | 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
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
1/29/201051.7551.8951.1351.1753,800
1/28/201052.0852.3051.4851.7942,500
1/27/201052.0952.4051.7752.2446,300
1/26/201052.2352.5751.8452.1431,300
1/25/201052.5452.5452.0952.0979,000
1/22/201052.5352.9251.9851.9837,900
1/21/201053.9754.0852.5852.7564,000
1/20/201053.7254.2553.3653.7768,100
1/19/201053.2454.2653.0654.2669,700
1/15/201053.4053.6052.8553.2339,000
1/14/201053.3653.7353.2653.6067,600
1/13/201052.5253.3652.5253.2226,800
1/12/201052.6252.6952.3152.4526,800
1/11/201052.8652.9352.6152.9242,600
1/8/201052.3652.4452.0852.4421,900
1/7/201052.2052.2851.9852.1868,900
1/6/201052.1252.3452.0652.3432,800
1/5/201052.4152.4151.8752.1642,800
1/4/201052.4152.6652.3652.6341,900
12/31/200952.4852.4851.8752.0129,000
12/30/200952.1952.2752.0252.1820,500
12/29/200952.8552.8552.4252.4712,500
12/28/200952.6252.6252.2452.58105,600
12/24/200952.4952.4952.1552.2411,100
12/23/200952.4552.4552.1652.1937,700
12/22/200951.8952.2351.8952.1462,100
12/21/200952.0452.1351.3551.8364,700
12/18/200951.7151.9251.5151.8120,900
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center