$109.72 0.00 (%) iShs Glb Health Shs - NYSEARCA

Apr. 20, 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
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
5/21/201045.4446.4745.3446.2774,900
5/20/201047.0047.0346.2846.33202,900
5/19/201047.3647.9547.2647.7233,600
5/18/201048.4148.4847.5747.58268,500
5/17/201048.1848.4047.5048.29100,100
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center