ISHARES S&P GLOBAL HEALTHCARE $78.12

down -0.04


24/5/2013 04:24 PM  |  NYSEARCA : IXJ  |  Industries :
Type:

IXJ historical data

Date Open High Low Close Volume
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
3/9/2012 58.58 58.72 58.46 58.54 308
3/8/2012 58.11 58.62 58.02 58.49 639
3/7/2012 57.52 57.75 57.45 57.67 310
3/6/2012 57.83 57.84 57.20 57.34 1525
3/5/2012 58.30 58.49 58.22 58.27 199
3/2/2012 58.30 58.34 58.11 58.22 208
3/1/2012 58.26 58.57 58.24 58.49 560
2/29/2012 58.55 58.70 58.11 58.26 1029
2/28/2012 58.29 58.65 58.25 58.63 429
2/27/2012 58.06 58.51 57.87 58.28 369
2/24/2012 58.26 58.51 58.26 58.37 316
2/23/2012 58.15 58.25 57.93 58.24 365
2/22/2012 57.75 57.99 57.71 57.90 171
2/21/2012 58.26 58.42 57.85 57.96 241
2/17/2012 58.42 58.42 58.10 58.23 117
2/16/2012 58.00 58.45 57.82 58.41 243
2/15/2012 58.17 58.25 57.86 57.90 327
2/14/2012 57.80 58.16 57.71 57.97 335
2/13/2012 57.99 58.23 57.95 58.08 175
2/10/2012 57.42 57.56 57.25 57.50 145
2/9/2012 58.22 58.22 57.72 57.88 146
2/8/2012 58.02 58.04 57.70 58.04 1194
2/7/2012 57.84 58.10 57.60 58.10 370
2/6/2012 57.69 57.86 57.60 57.70 291
2/3/2012 57.87 57.99 57.66 57.92 411
2/2/2012 57.50 57.50 57.23 57.50 252
2/1/2012 57.45 57.93 57.35 57.59 1227
1/31/2012 57.36 57.51 56.95 57.14 666
1/30/2012 56.89 57.09 56.71 57.09 248
1/27/2012 57.07 57.26 56.93 57.14 485
1/26/2012 57.51 57.51 57.09 57.19 404
1/25/2012 56.77 57.41 56.34 57.37 193
1/24/2012 56.88 57.16 56.80 57.13 732
1/23/2012 57.25 57.37 57.00 57.14 254
1/20/2012 57.13 57.33 57.05 57.30 293
1/19/2012 57.52 57.52 57.20 57.50 421
1/18/2012 57.15 57.52 56.94 57.52 272
1/17/2012 56.88 57.22 56.80 56.86 1097
1/13/2012 56.42 56.51 56.08 56.44 313
1/12/2012 56.86 56.98 56.55 56.86 634
1/11/2012 56.64 56.77 56.31 56.73 289
1/10/2012 56.92 57.04 56.46 56.78 1085
1/9/2012 56.53 56.62 56.21 56.50 340
1/6/2012 56.47 56.62 56.23 56.43 422
1/5/2012 56.13 56.61 56.02 56.54 142
1/4/2012 56.75 56.82 56.39 56.68 335
1/3/2012 56.74 57.17 56.74 57.03 687
12/30/2011 56.00 56.34 56.00 56.12 1272
12/29/2011 55.56 56.20 55.56 56.13 284
12/28/2011 56.01 56.01 55.44 55.46 131
12/27/2011 55.85 56.12 55.85 56.06 240
12/23/2011 55.83 56.00 55.68 56.00 194
12/22/2011 55.42 55.66 55.18 55.66 506
12/21/2011 55.08 55.27 54.89 55.22 287
12/20/2011 54.71 55.11 54.71 55.00 531
12/19/2011 54.32 54.68 53.95 54.02 1436
12/16/2011 55.06 55.06 54.50 54.66 441
12/15/2011 54.57 54.90 54.45 54.73 434
12/14/2011 53.89 54.21 53.89 53.97 257
12/13/2011 54.73 54.90 54.00 54.12 340
12/12/2011 54.76 54.80 54.15 54.33 801
12/9/2011 54.62 55.21 54.60 55.18 106
12/8/2011 55.03 55.16 54.30 54.41 868
12/7/2011 54.53 55.28 54.38 55.14 216
12/6/2011 54.63 54.94 54.52 54.71 583
12/5/2011 54.93 54.93 54.16 54.32 311
12/2/2011 55.09 55.09 54.23 54.33 485
12/1/2011 54.93 55.16 54.71 54.73 500
11/30/2011 54.33 54.97 54.22 54.86 622
11/29/2011 52.77 53.14 52.57 52.86 600
11/28/2011 52.45 52.68 52.28 52.58 291
11/25/2011 51.41 51.64 51.11 51.11 339
11/23/2011 51.94 52.04 51.53 51.72 990
11/22/2011 52.29 52.58 52.09 52.36 391
11/21/2011 52.70 52.70 52.16 52.43 349
11/18/2011 53.87 53.96 53.41 53.41 231
11/17/2011 54.06 54.16 53.05 53.46 1250
11/16/2011 54.27 54.72 53.89 53.89 234
11/15/2011 54.53 54.98 54.46 54.78 175
11/14/2011 54.84 54.89 54.43 54.67 216
11/11/2011 54.68 55.19 54.68 55.00 124
11/10/2011 54.09 54.32 53.63 54.19 148
11/9/2011 53.90 54.18 53.22 53.47 528
11/8/2011 54.71 55.29 54.45 55.25 586
11/7/2011 54.11 54.61 53.80 54.61 97
11/4/2011 54.24 54.46 53.77 54.34 951
11/3/2011 54.33 54.74 53.87 54.73 477
11/2/2011 53.96 53.98 53.42 53.65 2428
11/1/2011 53.19 53.87 53.02 53.44 464
10/31/2011 55.32 55.49 54.62 54.62 250
10/28/2011 55.87 56.08 55.72 55.96 1367
10/27/2011 55.67 56.24 55.33 56.02 935
10/26/2011 54.46 54.71 53.82 54.58 238
10/25/2011 54.74 54.74 53.76 53.76 243
10/24/2011 54.27 55.07 54.23 54.96 475
10/21/2011 53.96 54.50 53.96 54.50 1109
10/20/2011 53.37 53.60 52.90 53.46 203
Marketplace
Trading Center