$101.51 -0.04 (%) iShs Glb Health Shs - NYSE ARCA

Aug. 26, 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
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
7/23/2015113.34113.48112.80112.9136,930
7/22/2015112.62113.01112.44112.8852,007
7/21/2015113.49113.64112.66113.00125,753
7/20/2015113.68113.87113.33113.6978,761
7/17/2015113.50113.50112.90113.3878,690
7/16/2015113.55113.72113.07113.62100,026
7/15/2015113.30113.58112.64112.94152,393
7/14/2015112.20113.18112.00113.0849,672
7/13/2015111.71112.25111.37111.81100,317
7/10/2015109.90111.13109.90111.0038,430
7/9/2015108.98109.56108.59108.7156,742
7/8/2015108.44108.62107.74107.91221,992
7/7/2015108.91109.43107.31109.3533,785
7/6/2015108.24109.38108.24108.7944,799
7/2/2015109.65109.90109.09109.2869,024
7/1/2015109.25109.80108.87109.33220,195
6/30/2015109.43109.43108.14108.72157,431
6/29/2015110.17110.41108.30108.4267,356
6/26/2015111.36111.74110.72111.2863,709
6/25/2015111.37111.78111.01111.4561,820
6/24/2015111.49111.84110.96111.0444,646
6/23/2015112.92113.17112.63112.8876,917
6/22/2015112.34113.06112.34112.54124,254
6/19/2015111.45111.68111.20111.2330,877
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center