$102.47 -0.61 (%) iShs Glb Health Shs - NYSEARCA

Dec. 19, 2014 | 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
3/4/201492.5293.1192.5193.0065,667
3/3/201491.3691.8790.7291.1094,685
2/28/201492.3693.2192.0192.5384,158
2/27/201491.9592.4791.7992.42133,098
2/26/201492.1192.3591.7991.9946,345
2/25/201492.2392.4691.7791.97117,759
2/24/201491.7392.5091.7391.9943,651
2/21/201491.5991.7991.2791.3042,418
2/20/201490.6991.3890.5091.2319,283
2/19/201490.6991.4190.5090.50116,409
2/18/201490.8191.1990.6491.03126,311
2/14/201489.9090.3789.7290.2335,066
2/13/201488.5289.8288.5289.7220,837
2/12/201488.9889.3388.7888.9754,304
2/11/201488.0089.0387.7288.9664,863
2/10/201487.3687.8487.2387.8368,908
2/7/201486.1387.3786.0387.3462,167
2/6/201485.5385.8585.4585.8257,023
2/5/201485.4385.7684.7185.22148,090
2/4/201485.3285.6085.0885.41102,067
2/3/201486.8087.0084.7684.83224,427
1/31/201486.2486.8485.9086.33118,168
1/30/201486.8087.3986.7187.2558,440
1/29/201485.8386.1885.4585.7034,087
1/28/201486.3186.7486.0786.5058,128
1/27/201486.2686.2885.2585.7863,129
1/24/201487.8687.8686.2986.3043,211
1/23/201488.7588.7587.9888.4257,809
1/22/201488.6588.8288.5088.7896,835
1/21/201488.8988.8988.1988.5799,289
1/17/201488.4188.4387.9688.1227,624
1/16/201488.2088.3487.9888.3493,071
1/15/201488.1088.3087.7088.0465,958
1/14/201487.2888.0687.0088.02115,621
1/13/201487.7587.9286.8286.98163,355
1/10/201487.6887.8487.2587.8321,585
1/9/201487.2387.3586.6487.3453,374
1/8/201486.5786.8186.1386.7524,614
1/7/201485.9486.4185.9486.3118,719
1/6/201486.1386.3285.4685.6354,771
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center