iShs Glb Health Shs  $95.01

down -0.10


24/7/2014 04:00 PM  |  NYSEARCA : IXJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
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
8/12/201378.9679.2078.9179.1115,428
8/9/201379.3779.5679.1979.3610,655
8/8/201379.6479.6879.2279.5721,954
8/7/201379.2979.5079.0079.3538,468
8/6/201379.6779.7879.1779.3621,813
8/5/201379.3279.5979.3279.4743,281
8/2/201379.3779.5879.2679.57102,796
8/1/201379.2679.4579.1579.36669,537
7/31/201378.6679.2278.6678.79106,383
7/30/201378.8778.9878.5378.6129,220
7/29/201378.6278.9378.5978.7324,152
7/26/201378.4679.0478.1279.0437,246
7/25/201378.2778.8278.0578.7923,709
7/24/201378.9078.9078.1378.3926,894
7/23/201378.7578.7578.3778.5138,177
7/22/201378.4878.8178.3578.7241,019
7/19/201377.6978.4677.4578.3972,544
7/18/201377.7977.9977.7077.7752,972
7/17/201377.8377.9477.5877.6323,548
7/16/201377.8077.8177.3377.4632,532
7/15/201377.9078.0077.6577.9330,421
7/12/201377.6577.9077.4277.8246,837
7/11/201377.0877.6977.0877.5736,962
7/10/201375.8076.6975.8076.4468,379
7/9/201375.8876.1275.7375.9333,890
7/8/201375.7175.9075.5575.6798,290
7/5/201375.1975.3074.6875.1632,684
7/3/201374.3174.8274.0074.5630,432
7/2/201374.7575.0874.4274.6349,698
7/1/201375.0375.4174.8674.93177,002
6/28/201374.8975.1274.2174.21146,608
6/27/201374.9975.3874.9374.9930,106
6/26/201374.0074.5873.9674.4248,218
6/25/201373.3173.4872.8873.3142,615
6/24/201373.5174.2373.1373.7775,196
6/21/201374.6375.1074.1074.6772,766
6/20/201375.5175.5173.9574.17117,456
6/19/201377.5977.6976.3376.33247,043
6/18/201377.2977.6777.2977.66346,780
6/17/201377.6477.8577.0077.2943,345
6/14/201376.9177.2876.6876.9091,145
6/13/201376.1977.2775.9377.2369,266
6/12/201377.3877.4976.3276.3356,326
6/11/201376.3376.9476.1976.6223,788
6/10/201376.9477.1076.7076.9640,487
6/7/201376.2376.8976.2376.76100,502
6/6/201375.2175.8974.8775.8962,681
6/5/201375.7976.2175.0075.0453,162
6/4/201376.4576.6575.7976.1360,652
6/3/201376.5076.5075.8376.45318,620
5/31/201377.3177.4876.1176.1161,340
5/30/201377.5078.0277.4977.80173,860
5/29/201378.0078.1477.0477.51257,039
5/28/201378.8079.1978.4078.62105,743
5/24/201377.9078.1977.5478.1222,185
5/23/201377.4578.3277.4578.16169,444
5/22/201378.7279.8678.0878.3876,552
5/21/201377.8478.5377.6778.4260,108
5/20/201377.9978.0477.6577.6648,939
5/17/201377.7478.0677.5278.0052,476
5/16/201378.4378.4477.7877.79130,284
5/15/201378.2378.9778.1678.66206,470
5/14/201377.8278.3577.7278.3229,140
5/13/201377.3377.7777.1777.6941,157
5/10/201376.7677.4976.7677.4965,575
Trading Center