$97.25 +0.68 (%) iShs Glb Health Shs - NYSEARCA

Oct. 24, 2014 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
1/3/201485.7586.0685.5985.8535,945
1/2/201485.6385.9485.3085.53317,620
12/31/201386.4686.5786.0486.1042,282
12/30/201386.1386.3785.8086.3742,448
12/27/201385.9986.2085.9086.0115,998
12/26/201385.4085.8685.4085.6717,005
12/24/201385.3885.3985.1585.249,043
12/23/201385.0085.4085.0085.3333,624
12/20/201384.8685.0984.7384.9720,014
12/19/201384.5784.6484.2784.6131,682
12/18/201383.0084.4682.3784.4625,058
12/17/201383.2783.2782.4482.8570,654
12/16/201383.7284.2283.4683.6143,353
12/13/201383.3783.6682.9483.3926,619
12/12/201383.8883.8883.2583.2654,082
12/11/201385.0085.1483.8483.9233,235
12/10/201385.0885.2284.7585.0124,150
12/9/201385.5285.5285.3485.4232,117
12/6/201385.1685.4384.8485.3574,007
12/5/201384.5884.6884.3084.4721,024
12/4/201384.5684.8883.9284.4711,122
12/3/201385.3185.3484.7884.9354,893
12/2/201385.8485.8985.5585.6666,510
11/29/201385.6686.0185.5785.58117,385
11/27/201385.6985.8285.3185.3829,793
11/26/201385.3185.7185.3185.4426,207
11/25/201385.7085.8585.5485.6224,357
11/22/201385.1485.5085.1485.4812,267
11/21/201384.5084.7584.4984.7224,218
11/20/201384.0884.6383.8984.1228,684
11/19/201384.2584.2983.7884.1425,028
11/18/201384.8684.8684.1084.1942,384
11/15/201384.0484.4884.0084.4090,246
11/14/201383.6384.1383.6084.0628,654
11/13/201382.8283.6182.6083.5118,848
11/12/201383.1883.2182.7683.1440,210
11/11/201382.8183.2282.8183.079,548
11/8/201381.9682.9381.7582.9136,530
11/7/201383.0083.0181.9881.9922,816
11/6/201383.3383.3682.7282.8230,050
11/5/201382.8682.8982.3282.7433,511
11/4/201382.8783.1982.6583.0495,534
11/1/201382.4682.9482.2682.90202,688
10/31/201382.9983.0182.5482.67148,571
10/30/201383.7483.7482.7782.9756,593
10/29/201383.2983.3683.0283.3626,487
10/28/201382.4683.0882.4682.8330,559
10/25/201382.8982.8982.3582.7236,011
10/24/201382.6382.8482.4582.5450,175
10/23/201382.3482.4082.0182.3515,894
10/22/201381.7982.5581.7882.3948,231
10/21/201381.4081.5481.3081.4421,302
10/18/201381.9381.9381.2281.5969,092
10/17/201380.9781.8380.9781.6925,709
10/16/201379.9280.8779.8280.8728,693
10/15/201380.1280.1279.5779.5714,412
10/14/201379.4480.1779.2780.1641,968
10/11/201379.4279.6579.3179.6013,977
10/10/201378.2179.2178.2179.0756,958
10/9/201377.9477.9477.2577.5437,399
10/8/201379.0379.0377.8777.8749,831
10/7/201378.8679.4378.8578.9921,690
10/4/201379.3879.7679.1279.6332,400
10/3/201379.7479.7879.0779.2921,034
10/2/201379.7579.8179.3579.7438,625
10/1/201379.5080.1079.4780.03344,871
9/30/201379.1379.6179.1379.4755,989
9/27/201379.3079.7579.3079.7315,357
9/26/201379.6979.8479.3279.5041,298
9/25/201379.6579.7679.3379.3721,626
9/24/201379.8180.1079.6379.6378,937
9/23/201380.3080.3079.6180.00343,043
9/20/201380.6380.7480.2980.2937,540
9/19/201380.6680.7080.2180.3856,985
9/18/201379.6180.7179.3180.6343,974
9/17/201379.6579.6979.4479.6718,701
9/16/201379.8179.9579.4679.5350,711
9/13/201378.9279.1178.8079.0625,862
9/12/201379.1079.2278.8178.8762,666
9/11/201378.7479.2078.7479.10450,297
9/10/201378.5578.7478.4378.71226,996
9/9/201378.3078.4377.9778.30150,546
9/6/201378.0478.3277.1577.92258,831
9/5/201377.8877.8877.5077.6715,336
9/4/201376.9677.9276.9677.8328,185
9/3/201377.4677.8476.8077.03278,001
8/30/201377.2177.2176.5076.66126,403
8/29/201377.1177.5976.7577.2322,489
8/28/201377.1977.4676.8177.1751,200
8/27/201377.9577.9577.2277.2730,912
8/26/201378.7478.8978.4678.5544,478
8/23/201378.4778.4978.1078.4015,940
8/22/201377.9078.3477.9078.2465,583
8/21/201378.1278.3877.6177.7534,784
8/20/201378.0678.5078.0678.3439,814
8/19/201377.8678.1977.7677.8431,612
8/16/201377.8578.0477.6777.7915,132
8/15/201378.4078.4077.6877.9929,616
8/14/201379.4179.5178.9778.9719,715
8/13/201379.1779.5078.9179.4021,883
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center