$106.77 -1.04 (%) iShs Glb Health Shs - NYSEARCA

Apr. 1, 2015 | 01:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
6/11/201493.7293.7793.4193.7021,045
6/10/201493.5593.8093.2093.7439,033
6/9/201493.7993.8593.2693.3623,611
6/6/201494.2294.2293.5993.6764,840
6/5/201493.8894.0193.2493.8733,218
6/4/201493.4693.5793.1493.55938,986
6/3/201493.3993.5693.2693.5638,952
6/2/201493.5093.5292.9293.4474,746
5/30/201493.0593.4192.9093.37170,878
5/29/201493.0493.2792.8893.2738,154
5/28/201492.9192.9992.5592.67109,268
5/27/201493.1593.2592.7593.1048,165
5/23/201492.6392.7392.3192.6024,527
5/22/201492.2392.7892.0592.58182,954
5/21/201491.8492.2491.8492.1222,335
5/20/201491.8791.9991.1591.3926,046
5/19/201491.6392.0291.5092.01205,789
5/16/201491.8392.0591.3791.9770,473
5/15/201491.6191.7891.2691.55143,731
5/13/201492.0092.0591.6891.8421,025
5/12/201491.1491.7991.0691.7954,820
5/8/201491.1591.4690.5890.6139,429
5/7/201491.1591.1590.2291.04358,649
5/6/201491.4191.4190.8590.9610,701
5/5/201490.8891.6290.3891.5114,535
5/2/201491.9891.9891.0091.2870,534
5/1/201491.4692.0091.1191.87286,389
4/30/201491.1191.4490.8891.32166,328
4/29/201490.5991.2590.5991.0632,862
4/28/201490.8991.1789.5990.5450,147
4/25/201490.0890.0889.5589.7727,547
4/24/201490.9890.9889.5490.22126,878
4/23/201491.1991.1990.1890.4437,907
4/22/201490.5791.0190.2990.79106,604
4/21/201488.7589.5288.7589.51145,502
4/17/201488.6188.9588.1588.7551,997
4/16/201488.5088.5388.0388.5323,332
4/15/201487.5587.9086.3187.8933,374
4/14/201487.3587.7586.5187.3248,735
4/11/201487.2588.0286.7886.8362,454
4/10/201490.3290.3287.6788.0049,598
4/9/201488.7690.1688.7690.1655,294
4/8/201489.1489.2188.2088.6438,489
4/7/201489.6990.2188.7589.1341,386
4/4/201491.1391.6389.8689.98123,068
4/3/201491.6691.6690.8091.1040,525
4/2/201491.1991.4991.1091.3736,698
4/1/201491.1591.6490.7891.16152,252
3/31/201490.9191.1290.5991.0762,924
3/28/201490.4591.1789.8890.0736,630
3/27/201490.5590.5589.7290.1930,387
3/26/201490.8391.0090.1890.1825,732
3/25/201490.0590.6689.5190.13103,967
3/24/201491.0291.0288.7889.5271,781
3/21/201492.0792.2790.2790.3445,756
3/20/201491.4191.4490.9391.4352,822
3/19/201492.1692.3891.1191.57108,293
3/18/201491.3992.1191.3991.9793,614
3/17/201490.5591.4390.5591.0275,943
3/14/201490.4390.7690.2190.2349,039
3/13/201491.8692.1090.4190.5843,069
3/12/201491.6591.9891.3891.91117,618
3/11/201492.5392.7391.9492.0958,053
3/10/201492.2392.3591.8092.3229,081
3/7/201492.7892.8691.6392.1162,662
3/6/201493.4193.4792.3892.5866,885
3/5/201493.0093.0092.6492.7547,660
3/4/201492.5293.1192.5193.0065,667
3/3/201491.3691.8790.7291.1094,685
2/28/201492.3693.2192.0192.5384,158
2/27/201491.9592.4791.7992.42133,098
2/26/201492.1192.3591.7991.9946,345
2/25/201492.2392.4691.7791.97117,759
2/24/201491.7392.5091.7391.9943,651
2/21/201491.5991.7991.2791.3042,418
2/20/201490.6991.3890.5091.2319,283
2/19/201490.6991.4190.5090.50116,409
2/18/201490.8191.1990.6491.03126,311
2/14/201489.9090.3789.7290.2335,066
2/13/201488.5289.8288.5289.7220,837
2/12/201488.9889.3388.7888.9754,304
2/11/201488.0089.0387.7288.9664,863
2/10/201487.3687.8487.2387.8368,908
2/7/201486.1387.3786.0387.3462,167
2/6/201485.5385.8585.4585.8257,023
2/5/201485.4385.7684.7185.22148,090
2/4/201485.3285.6085.0885.41102,067
2/3/201486.8087.0084.7684.83224,427
1/31/201486.2486.8485.9086.33118,168
1/30/201486.8087.3986.7187.2558,440
1/29/201485.8386.1885.4585.7034,087
1/28/201486.3186.7486.0786.5058,128
1/27/201486.2686.2885.2585.7863,129
1/24/201487.8687.8686.2986.3043,211
1/23/201488.7588.7587.9888.4257,809
1/22/201488.6588.8288.5088.7896,835
1/21/201488.8988.8988.1988.5799,289
1/17/201488.4188.4387.9688.1227,624
1/16/201488.2088.3487.9888.3493,071
1/15/201488.1088.3087.7088.0465,958
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center