$102.05 +0.21 (%) iShs Glb Health Shs - NYSE ARCA

Sep. 28, 2016 | 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
12/12/201154.7654.8054.1554.3380,035
12/9/201154.6255.2154.6055.1810,513
12/8/201155.0355.1654.3054.4186,772
12/7/201154.5355.2854.3855.1421,523
12/6/201154.6354.9454.5254.7158,241
12/5/201154.9354.9354.1654.3231,099
12/2/201155.0955.0954.2354.3348,442
12/1/201154.9355.1654.7154.7349,947
11/30/201154.3354.9754.2254.8662,149
11/29/201152.7753.1452.5752.8659,952
11/28/201152.4552.6852.2852.5829,022
11/25/201151.4151.6451.1151.1133,844
11/23/201151.9452.0451.5351.7298,973
11/22/201152.2952.5852.0952.3639,013
11/21/201152.7052.7052.1652.4334,818
11/18/201153.8753.9653.4153.4123,029
11/17/201154.0654.1653.0553.46124,912
11/16/201154.2754.7253.8953.8923,313
11/15/201154.5354.9854.4654.7817,427
11/14/201154.8454.8954.4354.6721,582
11/11/201154.6855.1954.6855.0012,349
11/10/201154.0954.3253.6354.1914,718
11/9/201153.9054.1853.2253.4752,721
11/8/201154.7155.2954.4555.2558,592
11/7/201154.1154.6153.8054.619,675
11/4/201154.2454.4653.7754.3495,098
11/3/201154.3354.7453.8754.7347,651
11/2/201153.9653.9853.4253.65242,754
11/1/201153.1953.8753.0253.4446,387
10/31/201155.3255.4954.6254.6224,920
10/28/201155.8756.0855.7255.96136,656
10/27/201155.6756.2455.3356.0293,494
10/26/201154.4654.7153.8254.5823,716
10/25/201154.7454.7453.7653.7624,226
10/24/201154.2755.0754.2354.9647,464
10/21/201153.9654.5053.9654.50110,850
10/20/201153.3753.6052.9053.4620,218
10/19/201153.6053.7553.1053.20117,666
10/18/201152.9453.8752.6153.45126,270
10/17/201153.7453.7452.9352.9312,307
10/14/201154.1354.2053.7954.1254,120
10/13/201153.2253.6853.1153.5511,129
10/12/201153.8354.1653.6553.6571,338
10/11/201153.3553.6153.1453.4938,323
10/10/201153.2353.7053.0853.5632,498
10/7/201152.6352.6352.1152.2738,918
10/6/201151.4552.4151.3452.4128,209
10/5/201151.2451.7350.8151.6665,937
10/4/201150.3051.3949.8851.3955,750
10/3/201151.7852.3250.5950.5928,950
9/30/201152.1052.9051.9451.9489,697
9/29/201153.0353.3852.1552.6815,914
9/28/201153.1953.4352.1452.1424,312
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center