$112.86 +0.60 (%) iShs Glb Health Shs - NYSEARCA

Jul. 31, 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
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
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
  • Showing 1201-1255 of 1,255 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!