$97.79 +1.22 (%) iShs Glb Health Shs - NYSEARCA

Oct. 24, 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
8/13/201379.1779.5078.9179.4021,883
8/12/201378.9679.2078.9179.1115,428
8/9/201379.3779.5679.1979.3610,655
8/8/201379.6479.6879.2279.5721,954
8/7/201379.2979.5079.0079.3538,468
8/6/201379.6779.7879.1779.3621,813
8/5/201379.3279.5979.3279.4743,281
8/2/201379.3779.5879.2679.57102,796
8/1/201379.2679.4579.1579.36669,537
7/31/201378.6679.2278.6678.79106,383
7/30/201378.8778.9878.5378.6129,220
7/29/201378.6278.9378.5978.7324,152
7/26/201378.4679.0478.1279.0437,246
7/25/201378.2778.8278.0578.7923,709
7/24/201378.9078.9078.1378.3926,894
7/23/201378.7578.7578.3778.5138,177
7/22/201378.4878.8178.3578.7241,019
7/19/201377.6978.4677.4578.3972,544
7/18/201377.7977.9977.7077.7752,972
7/17/201377.8377.9477.5877.6323,548
7/16/201377.8077.8177.3377.4632,532
7/15/201377.9078.0077.6577.9330,421
7/12/201377.6577.9077.4277.8246,837
7/11/201377.0877.6977.0877.5736,962
7/10/201375.8076.6975.8076.4468,379
7/9/201375.8876.1275.7375.9333,890
7/8/201375.7175.9075.5575.6798,290
7/5/201375.1975.3074.6875.1632,684
7/3/201374.3174.8274.0074.5630,432
7/2/201374.7575.0874.4274.6349,698
7/1/201375.0375.4174.8674.93177,002
6/28/201374.8975.1274.2174.21146,608
6/27/201374.9975.3874.9374.9930,106
6/26/201374.0074.5873.9674.4248,218
6/25/201373.3173.4872.8873.3142,615
6/24/201373.5174.2373.1373.7775,196
6/21/201374.6375.1074.1074.6772,766
6/20/201375.5175.5173.9574.17117,456
6/19/201377.5977.6976.3376.33247,043
6/18/201377.2977.6777.2977.66346,780
6/17/201377.6477.8577.0077.2943,345
6/14/201376.9177.2876.6876.9091,145
6/13/201376.1977.2775.9377.2369,266
6/12/201377.3877.4976.3276.3356,326
6/11/201376.3376.9476.1976.6223,788
6/10/201376.9477.1076.7076.9640,487
6/7/201376.2376.8976.2376.76100,502
6/6/201375.2175.8974.8775.8962,681
6/5/201375.7976.2175.0075.0453,162
6/4/201376.4576.6575.7976.1360,652
6/3/201376.5076.5075.8376.45318,620
5/31/201377.3177.4876.1176.1161,340
5/30/201377.5078.0277.4977.80173,860
5/29/201378.0078.1477.0477.51257,039
5/28/201378.8079.1978.4078.62105,743
5/24/201377.9078.1977.5478.1222,185
5/23/201377.4578.3277.4578.16169,444
5/22/201378.7279.8678.0878.3876,552
5/21/201377.8478.5377.6778.4260,108
5/20/201377.9978.0477.6577.6648,939
5/17/201377.7478.0677.5278.0052,476
5/16/201378.4378.4477.7877.79130,284
5/15/201378.2378.9778.1678.66206,470
5/14/201377.8278.3577.7278.3229,140
5/13/201377.3377.7777.1777.6941,157
5/10/201376.7677.4976.7677.4965,575
5/9/201376.9677.1276.6476.7524,447
5/8/201376.9177.1776.8477.0565,943
5/7/201376.6076.6076.4176.4966,160
5/6/201376.8876.8876.3776.38111,834
5/3/201376.8977.0076.6776.8148,767
5/2/201376.0376.4775.9176.3347,766
5/1/201376.2176.2675.6675.77205,252
4/30/201376.6376.6376.2176.51252,146
4/29/201376.7777.0976.6276.8440,151
4/26/201376.2576.4976.0076.3037,722
4/25/201376.4776.5776.1776.39114,648
4/24/201376.9376.9476.1376.1771,279
4/23/201376.6877.0676.4976.7880,370
4/22/201376.1076.2575.6376.2150,880
4/19/201375.2975.9575.2975.9329,259
4/18/201375.7675.7674.8875.1134,478
4/17/201375.9976.0675.0575.5266,494
4/16/201375.9276.4775.7876.4438,287
4/15/201376.3876.6475.3775.3747,165
4/12/201376.0776.2575.7476.1324,799
4/11/201375.6976.4275.6976.0989,295
4/10/201374.8275.5274.7175.4832,393
4/9/201374.4574.7874.2074.5325,396
4/8/201373.9774.2473.7074.2437,442
4/5/201373.6773.9973.5073.9446,494
4/4/201374.1274.6974.0974.5243,642
4/3/201374.7374.8874.1474.19138,687
4/2/201373.9474.5773.9474.42278,118
4/1/201373.5073.7073.3173.6036,311
3/28/201373.1173.7373.1073.7053,313
3/27/201372.2872.9372.2872.8768,345
3/26/201372.4372.9172.4172.8932,265
3/25/201372.5572.6771.8272.1946,159
3/22/201372.2072.4872.1572.48162,853
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center