ISHARES S&P GLOBAL HEALTHCARE $77.66

down -0.34


20/5/2013 04:20 PM  |  NYSEARCA : IXJ  |  Industries :
Type:

IXJ historical data

Date Open High Low Close Volume
12/24/2012 64.84 64.84 64.63 64.73 132
12/21/2012 64.78 65.04 64.67 64.90 436
12/20/2012 65.04 65.39 65.02 65.36 1070
12/19/2012 65.79 65.79 65.09 65.11 410
12/18/2012 65.37 65.80 65.17 65.72 248
12/17/2012 64.88 65.25 64.83 65.24 1774
12/14/2012 65.48 65.67 65.29 65.49 500
12/13/2012 65.94 66.00 65.38 65.51 4523
12/12/2012 66.22 66.43 66.06 66.14 362
12/11/2012 65.89 66.19 65.89 66.06 215
12/10/2012 65.18 65.59 65.15 65.47 283
12/7/2012 65.06 65.23 64.78 65.22 405
12/6/2012 65.11 65.12 64.80 65.02 367
12/5/2012 64.80 65.20 64.55 64.93 394
12/4/2012 64.74 64.95 64.69 64.79 170
12/3/2012 64.73 64.94 64.44 64.49 3128
11/30/2012 64.60 64.64 64.36 64.50 478
11/29/2012 64.46 64.73 64.32 64.62 458
11/28/2012 63.50 64.17 63.25 64.16 220
11/27/2012 63.76 63.96 63.54 63.58 210
11/26/2012 63.84 63.93 63.46 63.80 1228
11/23/2012 63.65 64.13 63.65 64.07 203
11/21/2012 63.09 63.25 63.08 63.25 62
11/20/2012 62.71 63.14 62.65 63.09 90
11/19/2012 62.50 62.92 62.50 62.85 584
11/16/2012 61.86 62.30 61.79 62.15 811
11/15/2012 62.03 62.11 61.67 61.85 653
11/14/2012 63.03 63.03 62.07 62.14 287
11/13/2012 62.91 63.34 62.74 62.78 218
11/12/2012 63.13 63.26 62.91 62.97 175
11/9/2012 62.63 63.17 62.50 62.82 338
11/8/2012 63.22 63.30 62.62 62.67 591
11/7/2012 63.73 63.80 62.85 63.23 315
11/6/2012 64.09 64.58 63.95 64.35 161
11/5/2012 64.14 64.30 63.93 64.12 114
11/2/2012 64.60 64.71 64.09 64.15 641
11/1/2012 64.23 64.78 64.23 64.66 389
10/31/2012 64.78 64.98 63.96 64.20 1332
10/26/2012 64.73 64.80 64.34 64.55 154
10/25/2012 64.66 64.97 64.44 64.63 1857
10/24/2012 64.48 64.61 64.22 64.29 270
10/23/2012 64.56 64.56 63.95 64.27 390
10/22/2012 65.34 65.48 65.10 65.48 929
10/19/2012 66.06 66.06 65.11 65.20 529
10/18/2012 66.00 66.26 65.94 66.23 245
10/17/2012 66.31 66.34 66.11 66.27 247
10/16/2012 65.87 66.23 65.84 66.19 218
10/15/2012 64.96 65.44 64.74 65.41 259
10/12/2012 64.64 64.94 64.46 64.62 86
10/11/2012 64.83 64.88 64.49 64.49 430
10/10/2012 64.88 64.88 64.23 64.39 109
10/9/2012 65.37 65.46 64.82 64.91 127
10/8/2012 65.69 65.70 65.43 65.68 49
10/5/2012 66.10 66.16 65.73 65.90 195
10/4/2012 65.34 65.86 65.34 65.70 123
10/3/2012 64.99 65.28 64.84 65.19 164
10/2/2012 65.00 65.17 64.75 64.95 316
10/1/2012 64.56 65.10 64.56 64.79 1074
9/28/2012 64.42 64.42 64.14 64.17 325
9/27/2012 64.59 65.03 64.46 64.82 195
9/26/2012 64.65 64.68 64.21 64.23 425
9/25/2012 64.99 65.35 64.63 64.63 341
9/24/2012 64.37 64.91 64.37 64.78 955
9/21/2012 64.63 64.83 64.57 64.68 282
9/20/2012 63.98 64.31 63.95 64.26 285
9/19/2012 64.13 64.33 64.02 64.13 328
9/18/2012 63.70 64.00 63.70 63.93 146
9/17/2012 63.52 63.88 63.52 63.77 1783
9/14/2012 63.81 63.84 63.45 63.62 165
9/13/2012 63.20 64.14 63.12 63.98 532
9/12/2012 63.36 63.40 63.19 63.27 492
9/11/2012 63.09 63.38 63.09 63.28 4125
9/10/2012 63.02 63.14 62.82 62.82 949
9/7/2012 63.30 63.37 63.15 63.25 426
9/6/2012 62.51 63.37 62.47 63.33 1012
9/5/2012 62.33 62.42 62.05 62.23 3150
9/4/2012 61.76 62.10 61.56 61.92 1712
8/31/2012 62.07 62.35 61.71 61.99 948
8/30/2012 61.93 61.93 61.59 61.67 447
8/29/2012 61.96 62.08 61.87 61.93 131
8/28/2012 61.93 62.12 61.75 61.98 193
8/27/2012 62.08 62.24 61.91 61.98 1237
8/24/2012 61.76 62.11 61.67 61.95 3083
8/23/2012 61.59 61.71 61.40 61.48 253
8/22/2012 61.45 61.81 61.43 61.72 158
8/21/2012 62.03 62.13 61.62 61.66 315
8/20/2012 61.57 61.93 61.57 61.80 244
8/17/2012 62.06 62.51 60.75 61.73 100
8/16/2012 62.02 62.25 61.90 62.20 159
8/15/2012 62.00 62.33 62.00 62.25 205
8/14/2012 61.87 62.02 61.86 61.98 155
8/13/2012 61.68 61.70 61.47 61.62 128
8/10/2012 61.45 61.83 61.29 61.80 104
8/9/2012 61.64 61.76 61.47 61.66 143
8/8/2012 61.50 61.87 61.45 61.70 323
8/7/2012 61.59 61.86 61.50 61.64 150
8/6/2012 61.60 61.89 61.60 61.72 571
8/3/2012 61.48 61.89 61.48 61.63 495
8/2/2012 60.94 61.13 60.35 60.68 628
8/1/2012 61.50 61.59 61.15 61.24 1136
Marketplace
Trading Center