$96.03 -0.10 (%) iShs Glb Health Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center