ISHARES S&P GLOBAL HEALTHCARE $79.56

up +1.14


22/5/2013 10:22 AM  |  NYSEARCA : IXJ  |  Industries :
Type:

IXJ historical data

Date Open High Low Close Volume
8/1/2012 61.50 61.59 61.15 61.24 1136
7/31/2012 61.47 61.69 61.16 61.20 920
7/30/2012 61.26 61.50 61.20 61.27 228
7/27/2012 60.95 61.73 60.86 61.46 968
7/26/2012 60.18 60.49 60.16 60.34 148
7/25/2012 59.47 59.68 59.17 59.49 230
7/24/2012 59.68 59.79 58.81 59.16 136
7/23/2012 59.81 59.87 59.46 59.87 159
7/20/2012 61.09 61.09 60.54 60.62 152
7/19/2012 61.39 61.57 61.15 61.50 147
7/18/2012 60.85 61.36 60.82 61.24 844
7/17/2012 60.45 61.05 60.13 61.00 263
7/16/2012 60.15 60.35 60.02 60.28 114
7/13/2012 59.63 60.25 59.59 60.16 135
7/12/2012 59.27 59.72 59.10 59.59 96
7/11/2012 59.46 59.66 59.33 59.54 123
7/10/2012 59.96 60.11 59.40 59.52 154
7/9/2012 59.62 59.97 59.62 59.97 461
7/6/2012 59.97 59.97 59.37 59.72 782
7/5/2012 60.00 60.19 59.85 60.03 359
7/3/2012 60.45 60.60 60.25 60.48 1697
7/2/2012 59.98 60.53 59.80 60.53 8283
6/29/2012 59.81 60.15 59.73 60.09 1734
6/28/2012 58.71 58.83 58.20 58.82 403
6/27/2012 58.66 59.09 58.63 58.89 283
6/26/2012 58.27 58.60 58.19 58.51 136
6/25/2012 58.21 58.22 57.98 58.11 326
6/22/2012 58.60 58.86 58.47 58.71 7483
6/21/2012 58.96 59.13 58.17 58.20 397
6/20/2012 59.19 59.19 58.62 59.05 163
6/19/2012 59.70 60.34 59.70 60.06 617
6/18/2012 58.90 59.31 58.85 59.23 285
6/15/2012 58.88 59.04 58.79 59.01 186
6/14/2012 58.19 58.91 58.12 58.74 2063
6/13/2012 58.10 58.46 57.90 58.01 674
6/12/2012 57.66 58.10 57.33 58.04 154
6/11/2012 58.24 58.24 57.33 57.33 312
6/8/2012 57.38 57.89 57.30 57.86 138
6/7/2012 58.01 58.01 57.42 57.50 160
6/6/2012 57.03 57.49 57.03 57.49 2883
6/5/2012 56.26 56.68 56.17 56.62 643
6/4/2012 56.45 56.66 56.10 56.46 327
6/1/2012 56.60 56.85 56.06 56.13 11939
5/31/2012 57.39 57.69 57.00 57.40 741
5/30/2012 57.36 57.62 57.30 57.43 135
5/29/2012 58.10 58.35 57.80 57.97 228
5/25/2012 57.62 58.00 57.55 57.88 2882
5/24/2012 57.51 57.78 57.30 57.60 373
5/23/2012 57.36 57.84 56.82 57.39 1120
5/22/2012 58.02 58.42 57.81 57.92 230
5/21/2012 57.54 58.24 57.54 58.22 1631
5/18/2012 57.94 57.96 57.24 57.46 603
5/17/2012 58.23 58.42 57.83 57.84 235
5/16/2012 58.50 58.82 58.34 58.50 373
5/15/2012 58.65 58.85 58.34 58.50 2020
5/14/2012 58.68 58.98 58.47 58.83 1368
5/11/2012 59.04 59.57 59.04 59.17 1180
5/10/2012 59.36 59.53 59.14 59.21 854
5/9/2012 59.00 59.37 58.78 59.02 480
5/8/2012 59.38 59.68 59.04 59.63 159
5/7/2012 59.35 59.81 59.35 59.72 420
5/4/2012 60.03 60.22 59.58 59.70 174
5/3/2012 60.63 60.70 60.23 60.29 210
5/2/2012 60.23 60.88 60.23 60.58 1520
5/1/2012 60.27 60.88 60.27 60.77 724
4/30/2012 60.34 60.54 60.22 60.36 300
4/27/2012 60.50 60.59 60.26 60.48 108
4/26/2012 60.00 60.50 59.94 60.44 244
4/25/2012 60.20 60.39 60.13 60.32 112
4/24/2012 59.81 60.02 59.65 59.88 92
4/23/2012 59.70 59.85 59.51 59.67 456
4/20/2012 60.12 60.53 60.04 60.27 90
4/19/2012 60.00 60.23 59.57 59.82 138
4/18/2012 59.53 59.91 59.53 59.79 1157
4/17/2012 59.32 59.93 59.23 59.78 324
4/16/2012 59.05 59.15 58.72 59.01 147
4/13/2012 59.17 59.17 58.62 58.62 364
4/12/2012 59.10 59.39 59.00 59.34 511
4/11/2012 59.05 59.09 58.83 58.83 639
4/10/2012 59.26 59.41 58.61 58.63 109
4/9/2012 59.25 59.44 59.05 59.30 134
4/5/2012 59.53 59.87 59.53 59.85 140
4/4/2012 60.15 60.19 59.78 60.00 286
4/3/2012 60.72 60.80 60.30 60.51 6864
4/2/2012 60.20 60.92 60.20 60.74 1066
3/30/2012 60.09 60.18 59.93 60.15 504
3/29/2012 59.40 59.77 59.35 59.73 393
3/28/2012 60.13 60.16 59.48 59.71 1035
3/27/2012 59.85 60.03 59.85 59.92 630
3/26/2012 59.39 59.90 59.39 59.88 1359
3/23/2012 58.87 59.14 58.85 59.10 212
3/22/2012 58.83 59.15 58.73 58.96 750
3/21/2012 59.27 59.37 59.12 59.27 143
3/20/2012 59.27 59.39 59.18 59.18 140
3/19/2012 59.33 59.58 59.25 59.47 136
3/16/2012 59.29 59.42 59.25 59.36 479
3/15/2012 59.19 59.30 58.95 59.22 110
3/14/2012 59.14 59.23 58.94 58.99 262
3/13/2012 58.67 59.31 58.67 59.29 178
3/12/2012 58.61 58.68 58.52 58.65 368
Marketplace
Trading Center