$107.64 -1.15 (%) iShs Glb Health Shs - NYSEARCA

Jul. 7, 2015 | 10:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
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
8/30/201047.2647.2646.6746.6813,600
8/27/201046.8447.1846.3347.1224,700
8/26/201047.1247.1246.4646.548,500
8/25/201046.3746.9146.3146.8212,100
8/24/201046.7146.7146.2946.4223,500
8/23/201047.2347.6147.1647.2022,300
8/20/201047.1647.1746.8547.0912,000
8/19/201047.9848.1447.1547.2825,000
8/18/201048.1548.4247.8948.2033,200
8/17/201047.8448.2247.7348.0219,100
8/16/201047.4747.8347.2747.7336,800
8/13/201047.6247.8547.5147.6115,900
8/12/201047.2447.8647.2447.8621,900
8/11/201048.1548.1547.4947.56122,500
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
  • 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!