$101.10 +0.57 (%) iShs Glb Health Shs -

May. 27, 2016 | 11:52 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
1/4/2016101.34101.55100.04100.8448,430
12/31/2015103.25103.61102.57102.62214,501
12/30/2015104.11104.19103.73103.78169,104
12/29/2015103.66104.39103.51104.2532,560
12/28/2015103.34103.45102.85103.2452,266
12/24/2015103.36103.84103.07103.5421,401
12/23/2015102.89103.65102.89103.5884,441
12/22/2015102.02102.32101.50102.13332,180
12/21/2015101.82102.04101.03101.66149,378
12/18/2015103.64104.00102.80102.8585,557
12/17/2015105.29105.29103.95104.04103,144
12/16/2015104.37105.20103.85105.09149,027
12/15/2015103.03103.99102.94103.5593,147
12/14/2015101.97102.33100.85102.1850,397
12/11/2015102.50102.78101.72101.8145,396
12/10/2015102.84103.79102.71103.3034,846
12/9/2015103.18103.88102.15102.5169,617
12/8/2015102.87103.77102.65103.6535,003
12/7/2015104.28104.40103.37103.6644,820
12/4/2015102.35104.28102.35104.0839,826
12/3/2015104.43104.43102.02102.2786,503
12/2/2015105.00105.24104.03104.0944,081
12/1/2015104.11105.09103.94105.0945,097
11/30/2015104.57104.82103.40103.5341,020
11/27/2015104.51104.66104.28104.3961,058
11/25/2015103.79104.58103.76104.2726,726
11/24/2015103.05103.92102.89103.8338,436
11/23/2015103.92104.28103.42103.5835,719
11/20/2015104.12104.53104.02104.2031,856
11/19/2015104.37104.37103.34103.5956,253
11/18/2015103.02104.58103.00104.5485,414
11/17/2015102.56103.46102.31102.7377,654
11/16/2015101.03102.31101.03102.3078,567
11/13/2015100.99101.71100.99101.1637,721
11/12/2015102.60102.76101.37101.53135,102
11/11/2015104.03104.09103.20103.2025,571
11/10/2015103.17103.79103.16103.6644,478
11/9/2015103.60103.73102.74103.3123,806
11/6/2015104.40104.40103.33104.2344,864
11/5/2015105.35105.35104.04104.8244,488
11/4/2015105.85105.85104.52105.0233,592
11/3/2015105.69105.89104.92105.5868,455
10/30/2015105.17105.26104.30104.3063,468
10/29/2015104.15105.25104.11104.6493,718
10/28/2015103.89104.66103.21104.6635,998
10/27/2015102.22103.46102.22103.3452,725
10/26/2015101.92102.80101.63102.2265,313
10/23/2015101.20102.59100.96102.00292,105
10/22/2015100.54100.5499.20100.2554,380
10/21/2015101.76101.7699.07100.32109,149
10/20/2015102.94103.14101.28101.5753,369
10/19/2015102.70103.40102.41103.1825,058
10/16/2015102.28103.11102.28103.0987,501
10/15/2015100.02102.0599.81102.0566,191
10/14/2015100.16100.9599.7299.8849,754
10/13/2015100.63101.5699.8899.94122,146
10/12/2015100.77101.25100.55101.18100,343
10/9/2015100.63101.17100.47100.9620,309
10/8/201599.82100.7499.04100.7328,072
10/7/201599.59100.6398.72100.27121,643
10/6/2015101.10101.2898.6299.78113,744
10/5/2015101.76101.98100.68101.351,448,930
10/2/201597.98100.8697.55100.7541,234
10/1/201598.8799.2097.7899.1841,353
9/30/201597.9598.6897.2498.47219,770
9/29/201595.9497.6795.3896.4597,352
9/28/201599.4999.4995.8596.46124,904
9/25/2015102.63102.6399.0199.63202,950
9/24/2015101.64101.64100.31101.3148,118
9/23/2015102.34102.91101.96102.1653,625
9/22/2015102.20102.42101.37102.34118,776
9/21/2015105.68105.91103.42103.94240,770
9/18/2015105.13105.91104.64104.7350,641
9/17/2015105.54107.69105.50106.5369,521
9/16/2015105.48106.06104.98105.9980,733
9/15/2015104.49105.51104.22105.3748,299
9/14/2015104.56104.71103.65104.10124,225
9/11/2015103.67104.73103.53104.7345,968
9/10/2015103.31104.77103.31104.1348,973
9/9/2015105.70105.75103.04103.2591,961
9/8/2015103.81104.63103.27104.54190,986
9/4/2015102.43102.55101.35102.0285,454
9/3/2015104.34104.80103.05103.4657,428
9/2/2015102.59103.59102.25103.59135,356
9/1/2015101.91102.97101.22101.58290,763
8/31/2015105.87106.19104.29104.48382,063
8/28/2015106.15106.47105.51106.22165,022
8/27/2015105.52106.80105.05106.761,600,100
8/26/2015101.79104.66101.27104.48118,912
8/25/2015102.88105.92100.69100.79196,093
8/24/2015104.48104.4858.64101.87576,194
8/21/2015107.89108.48105.49105.49175,376
8/20/2015110.56110.87108.94108.9734,281
8/19/2015111.50112.09110.83111.5672,619
8/18/2015112.23112.71112.04112.2059,040
8/17/2015111.03112.29110.91112.1832,698
8/14/2015110.91111.46110.63111.36310,334
8/13/2015111.23111.66110.85111.0423,167
8/12/2015110.49111.22109.18111.14282,777
8/11/2015111.52111.78110.71111.1748,509
Trading Center