$95.45 0.00 (%) iShs Glb Health Shs - NYSEARCA

Oct. 21, 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
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
11/29/201264.4664.7364.3264.6245,708
11/28/201263.5064.1763.2564.1621,942
11/27/201263.7663.9663.5463.5820,938
11/26/201263.8463.9363.4663.80122,786
11/23/201263.6564.1363.6564.0720,239
11/21/201263.0963.2563.0863.256,138
11/20/201262.7163.1462.6563.098,930
11/19/201262.5062.9262.5062.8558,398
11/16/201261.8662.3061.7962.1581,013
11/15/201262.0362.1161.6761.8565,222
11/14/201263.0363.0362.0762.1428,605
11/13/201262.9163.3462.7462.7821,785
11/12/201263.1363.2662.9162.9717,450
11/9/201262.6363.1762.5062.8233,791
11/8/201263.2263.3062.6262.6759,020
11/7/201263.7363.8062.8563.2331,432
11/6/201264.0964.5863.9564.3516,071
11/5/201264.1464.3063.9364.1211,341
11/2/201264.6064.7164.0964.1564,052
11/1/201264.2364.7864.2364.6638,901
10/31/201264.7864.9863.9664.20133,125
10/26/201264.7364.8064.3464.5515,379
10/25/201264.6664.9764.4464.63185,676
10/24/201264.4864.6164.2264.2926,940
10/23/201264.5664.5663.9564.2738,983
10/22/201265.3465.4865.1065.4892,812
10/19/201266.0666.0665.1165.2052,814
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center