$106.22 0.00 (%) iShs Glb Health Shs - NYSEARCA

Aug. 28, 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
11/15/201051.8051.8051.2151.2132,084
11/12/201051.6151.7251.1951.35184,385
11/11/201051.7051.8551.4851.8521,119
11/10/201051.8852.0251.4351.9626,368
11/9/201052.4652.4651.8451.91125,481
11/8/201052.2052.3152.1052.2225,972
11/5/201052.9452.9452.2952.4751,276
11/4/201052.6052.7552.5852.7344,951
11/3/201052.3252.3751.8052.3023,922
11/2/201052.1052.3352.0152.1828,534
11/1/201051.7552.0351.4051.6935,615
10/29/201051.6951.7951.5551.7211,747
10/28/201051.9652.0251.6451.9518,329
10/27/201051.5751.8151.3251.7256,433
10/26/201051.8051.8951.7251.8539,405
10/25/201052.1852.5952.1152.1117,249
10/22/201052.1052.1051.8451.8715,287
10/21/201052.1552.2951.6852.0336,028
10/20/201051.5152.2951.5151.9836,639
10/19/201051.8851.9651.3051.4938,273
10/18/201052.1352.5652.1152.53111,342
10/15/201052.3352.5051.9252.1528,106
10/14/201052.3752.3751.8152.0133,047
10/13/201051.9152.2051.8152.0231,590
10/12/201051.4851.7351.1551.7022,378
10/11/201051.5251.6751.4051.4611,548
10/8/201051.3951.5951.3451.5134,372
10/7/201051.5551.6251.2051.28117,027
10/6/201051.4251.5051.1351.3031,554
10/5/201050.8151.4250.8151.3346,857
10/4/201050.6550.6850.1450.2926,413
10/1/201050.9950.9950.5250.8533,522
9/30/201050.9351.2850.4550.6539,174
9/29/201050.9650.9650.6350.7527,069
9/28/201050.7851.0150.3550.9412,606
9/27/201050.8550.8550.5450.5422,773
9/24/201050.8650.9950.6250.9328,166
9/23/201050.1950.5450.0450.1273,055
9/22/201050.3850.7750.3550.4726,479
9/21/201050.4850.6650.1850.4215,597
9/20/201049.9850.4649.8450.4518,623
9/17/201049.8550.0049.6249.7027,115
9/16/201049.6549.9049.5449.8794,582
9/15/201049.4549.9749.4549.87159,371
9/14/201049.3049.8949.3049.7033,893
9/13/201049.5249.6049.2549.3713,230
9/10/201048.9549.2448.8449.1433,445
9/9/201048.7448.8948.7148.8421,942
9/8/201048.1148.5448.1148.2845,205
9/7/201048.3048.3048.0048.0344,270
9/3/201048.2148.3348.0948.3322,361
9/2/201047.9147.9547.7047.9218,287
9/1/201047.3747.9247.3647.7726,296
8/31/201046.8446.9646.5546.6718,300
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!