$101.55 -0.78 (%) iShs Glb Health Shs - NYSE ARCA

Aug. 25, 2016 | 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
4/5/201696.9797.2496.5996.7250,989
4/4/201697.4498.3197.4497.9244,660
4/1/201695.2897.1095.1596.9130,855
3/31/201696.5196.8996.2696.30112,331
3/30/201696.7997.1596.4296.4751,921
3/29/201695.1496.5894.8696.5228,279
3/28/201695.6795.8895.2495.3728,382
3/24/201695.3195.7695.0695.5639,545
3/23/201696.2296.4195.6195.7582,480
3/22/201695.2096.6095.1796.2957,783
3/21/201695.0695.6695.0695.5556,202
3/18/201694.2595.1294.0294.94124,651
3/17/201695.0095.1693.8794.5272,932
3/16/201694.9695.4794.3995.32179,605
3/15/201696.2296.2295.1995.3855,567
3/14/201697.1797.2796.8297.1520,751
3/11/201696.1697.3196.1697.3132,600
3/10/201695.9496.5894.9795.5151,059
3/9/201695.7295.7695.0695.3440,692
3/8/201695.8795.9495.2495.2738,914
3/7/201695.0996.4994.9396.1746,564
3/4/201695.7396.1395.3495.5644,471
3/3/201695.6295.6894.9995.6446,548
3/2/201695.6496.2495.5596.2244,960
3/1/201694.5995.9094.1895.90682,287
2/29/201695.2195.2393.8893.88153,211
2/26/201696.0096.2695.3795.5248,001
2/25/201694.7895.7294.5295.7246,560
2/24/201693.3494.5192.6894.4765,441
2/23/201694.6094.9494.1194.2327,539
2/22/201694.5295.0994.3895.09262,781
2/19/201693.5894.0993.1994.03452,664
2/18/201694.5394.8393.8493.8738,210
2/17/201693.6394.3493.2894.3083,083
2/16/201692.5793.3192.3093.31101,327
2/12/201690.9991.6890.3691.6839,827
2/11/201690.5690.9389.7290.50232,343
2/10/201691.5092.9291.5091.69125,527
2/9/201689.7091.6689.7091.0681,613
2/8/201691.1891.4389.8290.72293,141
2/5/201693.5693.6491.9492.2859,823
2/4/201694.1194.6693.4193.96141,400
2/3/201694.8794.9992.9494.8567,109
2/2/201694.9695.1794.1594.35121,961
2/1/201694.9196.0694.6295.6250,900
1/29/201694.0795.5293.8895.28317,291
1/28/201696.2596.2593.6094.05113,182
1/27/201697.0397.8195.4596.02103,696
1/26/201696.5297.3096.0197.1959,842
1/25/201696.6297.2896.2296.332,479,820
1/22/201696.5097.1296.2196.89129,097
1/21/201695.2995.7594.3395.04112,579
1/20/201694.0895.8792.4595.15106,106
1/19/201696.1896.4494.4195.38163,048
1/15/201694.1295.2993.7894.9474,335
1/14/201695.0997.2994.5396.7770,693
1/13/201697.4297.8394.7794.7767,144
1/12/201696.8897.5595.8297.1544,500
1/11/201697.5797.5795.0096.17117,864
1/8/201699.1999.2797.0097.0669,498
1/7/201698.9899.6898.3798.56106,949
1/6/201699.96100.9999.90100.43165,330
1/5/2016101.11101.60100.93101.4468,560
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
Trading Center