$111.51 -0.58 (%) iShs Glb Health Shs - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
8/10/201048.3949.1448.2949.0424,800
8/9/201048.7548.8748.5948.8041,000
8/6/201048.2448.6847.9848.6823,100
8/5/201048.0748.4048.0448.2773,200
8/4/201048.0248.2847.8348.2833,600
8/3/201047.4748.0447.4747.8216,900
8/2/201047.1547.5647.1547.49467,700
7/30/201046.2546.8746.1046.68101,500
7/29/201046.9047.0446.4046.6332,300
7/28/201046.8546.9446.3746.4652,200
7/27/201047.1547.1546.6246.8449,500
7/26/201046.5546.9846.5546.9626,800
7/23/201046.4346.5746.0746.4528,700
7/22/201046.6147.0046.5146.5826,900
7/21/201046.9846.9845.9646.0082,600
7/20/201046.5147.0246.4246.9737,200
7/19/201047.0747.2647.0047.128,200
7/16/201047.8547.8546.8246.8238,900
7/15/201047.9347.9747.6447.9758,400
7/14/201047.4147.8247.3647.7022,000
7/13/201047.5347.7747.5047.59134,400
7/12/201047.1547.2346.9247.1231,400
7/9/201047.0147.2746.9547.2311,700
7/8/201046.9447.2146.7847.1612,400
7/7/201046.3246.8346.0146.8055,800
7/6/201046.3046.3345.6746.00145,700
7/2/201045.6946.0045.4345.74132,300
7/1/201045.8045.8645.0745.6266,600
6/30/201045.9646.4145.6845.8633,000
6/29/201046.4546.4545.7846.08133,200
6/28/201047.1747.2346.7246.8832,700
6/25/201046.9447.1946.6647.0125,500
6/24/201047.1047.1746.7446.8834,600
6/23/201047.0747.2746.7147.1634,300
6/22/201047.6347.7946.9647.0330,800
6/21/201048.0348.0347.1647.4144,100
6/18/201048.3548.3848.1648.2112,200
6/17/201048.4548.6048.1148.5424,400
6/16/201047.9248.5147.9248.40106,100
6/15/201047.8648.3247.8048.3278,100
6/14/201047.8447.9347.3547.35227,200
6/11/201046.6347.4046.6347.3235,000
6/10/201046.8547.1146.6347.0925,300
6/9/201046.1546.5145.7646.01135,400
6/8/201046.2546.2545.4946.01151,800
6/7/201046.2946.4445.9045.9063,000
6/4/201046.6946.8545.8145.9540,900
6/3/201047.8147.8147.1047.4279,300
6/2/201046.4447.3346.3547.33179,900
6/1/201046.3446.9046.0046.05453,800
5/28/201046.6846.9146.2446.4518,600
5/27/201046.2146.6846.1246.6824,000
5/26/201045.8946.2645.4045.4823,800
5/25/201045.0445.9744.8945.9759,200
5/24/201045.7546.4845.7545.9921,000
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center