$106.91 +0.01 (%) iShs Glb Health Shs - NYSEARCA

Feb. 27, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
5/14/201048.6748.6747.8148.1662,300
5/13/201049.0749.4348.9448.95180,100
5/12/201049.6649.6749.1449.4476,500
5/11/201048.6149.6548.6149.1930,700
5/10/201049.7049.7248.6249.18116,200
5/7/201048.1948.4846.0247.62690,600
5/6/201049.4750.7847.1548.05124,200
5/5/201049.2549.8449.2249.7355,900
5/4/201050.1150.2349.7449.8171,300
5/3/201050.3350.6750.2050.47196,600
4/30/201051.0751.0750.2550.2553,300
4/29/201050.4351.0050.4350.7449,100
4/28/201050.3250.3949.8950.1949,800
4/27/201050.7551.0249.9050.0182,000
4/26/201051.2851.5850.9350.9348,700
4/23/201051.0151.4350.6451.3860,900
4/22/201051.2151.2650.6950.9480,300
4/21/201052.3552.3551.4751.6378,200
4/20/201052.4252.5252.2752.3912,900
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center