$100.74 +0.76 (%) iShs Glb Health Shs - NYSE ARCA

Sep. 30, 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
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
11/9/2015103.60103.73102.74103.3123,806
11/6/2015104.40104.40103.33104.2344,864
11/5/2015105.35105.35104.04104.8244,488
11/4/2015105.85105.85104.52105.0233,592
11/3/2015105.69105.89104.92105.5868,455
10/30/2015105.17105.26104.30104.3063,468
10/29/2015104.15105.25104.11104.6493,718
10/28/2015103.89104.66103.21104.6635,998
10/27/2015102.22103.46102.22103.3452,725
10/26/2015101.92102.80101.63102.2265,313
10/23/2015101.20102.59100.96102.00292,105
10/22/2015100.54100.5499.20100.2554,380
10/21/2015101.76101.7699.07100.32109,149
10/20/2015102.94103.14101.28101.5753,369
10/19/2015102.70103.40102.41103.1825,058
10/16/2015102.28103.11102.28103.0987,501
10/15/2015100.02102.0599.81102.0566,191
10/14/2015100.16100.9599.7299.8849,754
10/13/2015100.63101.5699.8899.94122,146
10/12/2015100.77101.25100.55101.18100,343
10/9/2015100.63101.17100.47100.9620,309
10/8/201599.82100.7499.04100.7328,072
10/7/201599.59100.6398.72100.27121,643
10/6/2015101.10101.2898.6299.78113,744
10/5/2015101.76101.98100.68101.351,448,930
10/2/201597.98100.8697.55100.7541,234
10/1/201598.8799.2097.7899.1841,353
9/30/201597.9598.6897.2498.47219,770
9/29/201595.9497.6795.3896.4597,352
9/28/201599.4999.4995.8596.46124,904
9/25/2015102.63102.6399.0199.63202,950
9/24/2015101.64101.64100.31101.3148,118
9/23/2015102.34102.91101.96102.1653,625
9/22/2015102.20102.42101.37102.34118,776
9/21/2015105.68105.91103.42103.94240,770
9/18/2015105.13105.91104.64104.7350,641
9/17/2015105.54107.69105.50106.5369,521
9/16/2015105.48106.06104.98105.9980,733
9/15/2015104.49105.51104.22105.3748,299
9/14/2015104.56104.71103.65104.10124,225
9/11/2015103.67104.73103.53104.7345,968
9/10/2015103.31104.77103.31104.1348,973
9/9/2015105.70105.75103.04103.2591,961
9/8/2015103.81104.63103.27104.54190,986
9/4/2015102.43102.55101.35102.0285,454
9/3/2015104.34104.80103.05103.4657,428
9/2/2015102.59103.59102.25103.59135,356
9/1/2015101.91102.97101.22101.58290,763
8/31/2015105.87106.19104.29104.48382,063
8/28/2015106.15106.47105.51106.22165,022
8/27/2015105.52106.80105.05106.761,600,100
8/26/2015101.79104.66101.27104.48118,912
8/25/2015102.88105.92100.69100.79196,093
8/24/2015104.48104.4858.64101.87576,194
8/21/2015107.89108.48105.49105.49175,376
8/20/2015110.56110.87108.94108.9734,281
8/19/2015111.50112.09110.83111.5672,619
8/18/2015112.23112.71112.04112.2059,040
8/17/2015111.03112.29110.91112.1832,698
8/14/2015110.91111.46110.63111.36310,334
8/13/2015111.23111.66110.85111.0423,167
8/12/2015110.49111.22109.18111.14282,777
8/11/2015111.52111.78110.71111.1748,509
8/10/2015111.91112.50111.91112.4047,308
8/7/2015111.31111.33110.23111.3329,683
8/6/2015113.75113.85111.68111.8258,066
8/5/2015113.45113.95113.45113.7345,679
8/4/2015113.19113.42112.65112.8066,903
8/3/2015113.07113.35112.26113.0135,200
7/31/2015112.89113.30112.63112.86144,735
7/30/2015112.02112.28111.36112.2653,896
7/29/2015112.55112.89112.27112.4547,343
7/28/2015110.98112.09110.45112.0884,745
7/27/2015110.39110.70109.97110.302,444,040
7/24/2015112.34112.42110.51110.7566,316
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center