$102.87 +0.45 (%) iShs Glb Health Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
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
3/21/201371.9772.2171.7671.83219,446
3/20/201372.0372.3972.0372.3432,723
3/19/201371.7971.8571.2471.5719,943
3/18/201371.4671.7071.3171.3898,689
3/15/201371.9672.1071.6871.9055,076
3/14/201371.6471.9271.5671.9242,274
3/13/201371.6071.6671.3871.6062,690
3/12/201371.5971.7471.4871.5940,631
3/11/201371.1971.5071.0171.4857,273
3/8/201371.3571.3970.9771.2648,149
3/7/201371.4471.5571.2671.28116,279
3/6/201371.2371.4371.0671.2223,818
3/5/201371.0971.3271.0671.2347,628
3/4/201370.0070.5969.9570.55244,694
3/1/201369.6470.1169.3070.0730,122
2/28/201369.7470.2369.6769.6770,999
2/27/201369.0069.9168.9469.7436,655
2/26/201369.0969.2568.7368.9834,285
2/25/201370.0970.1968.7368.7330,373
2/22/201369.4569.7169.3169.6576,213
2/21/201369.3969.3968.8969.15125,789
2/20/201369.9870.2269.6769.6752,200
2/19/201369.5570.0469.3970.03175,013
2/15/201369.3869.4969.1469.2689,414
2/14/201369.0669.3068.9869.1432,331
2/13/201369.4269.5069.1369.2224,971
2/12/201369.1569.3369.0669.2144,005
2/11/201369.2569.2568.8569.1044,894
2/8/201369.0369.3968.9969.3846,208
2/7/201369.2269.2268.5768.8720,593
2/6/201369.3069.4169.1569.4136,890
2/5/201369.1269.5769.1269.4550,541
2/4/201369.2769.3168.7768.7745,033
2/1/201369.4669.8969.2769.60865,061
1/31/201368.9969.3768.9969.10234,534
1/30/201369.5569.5869.2469.3171,881
1/29/201369.0069.5068.9969.4281,891
1/28/201369.1469.1468.7868.7854,958
1/25/201368.9269.1668.7469.16120,827
1/24/201368.3368.6768.3068.5738,408
1/23/201368.2068.2067.9068.1432,380
1/22/201367.7967.9167.4267.9142,642
1/18/201367.6867.7567.3667.7426,349
1/17/201367.5567.9967.4667.8349,805
1/16/201367.0067.3067.0067.1628,787
1/15/201366.9667.2066.9667.0833,088
1/14/201367.2567.3567.0267.2844,936
1/11/201367.3467.3467.1167.1820,419
1/10/201366.7667.1666.6967.1133,185
1/9/201366.0966.5266.0966.4353,423
1/8/201366.0066.1865.9166.0428,861
1/7/201365.6465.9965.4865.9330,484
1/4/201365.3965.8965.3965.84117,955
1/3/201365.4065.5565.2265.3625,010
1/2/201365.4265.6164.9865.44560,563
12/31/201263.6664.5863.6664.5071,881
12/28/201264.0464.3263.7363.8147,985
12/27/201264.5164.7063.9464.4719,890
12/26/201264.6764.7664.3464.5823,903
12/24/201264.8464.8464.6364.7313,200
12/21/201264.7865.0464.6764.9043,528
12/20/201265.0465.3965.0265.36106,967
12/19/201265.7965.7965.0965.1140,926
12/18/201265.3765.8065.1765.7224,739
12/17/201264.8865.2564.8365.24177,384
12/14/201265.4865.6765.2965.4949,984
12/13/201265.9466.0065.3865.51452,213
12/12/201266.2266.4366.0666.1436,164
12/11/201265.8966.1965.8966.0621,413
12/10/201265.1865.5965.1565.4728,216
12/7/201265.0665.2364.7865.2240,471
12/6/201265.1165.1264.8065.0236,635
12/5/201264.8065.2064.5564.9339,320
12/4/201264.7464.9564.6964.7916,964
12/3/201264.7364.9464.4464.49312,740
11/30/201264.6064.6464.3664.5047,709
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center