$99.35 -1.15 (%) iShs Glb Health Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
2/19/2015104.69105.28104.69105.0751,351
2/18/2015104.74105.00104.17104.8772,284
2/17/2015104.18104.68104.00104.67127,946
2/13/2015103.55104.21103.47104.2161,558
2/12/2015103.37103.60102.82103.60242,563
2/11/2015102.62103.31102.39102.9044,366
2/10/2015102.13103.16102.13103.0852,857
2/9/2015102.29102.40101.53101.6590,465
2/6/2015103.32103.61102.20102.36101,804
2/5/2015102.65103.53102.65103.4795,150
2/4/2015102.25102.63101.81102.0651,448
2/3/2015102.70102.98101.63102.98170,335
2/2/2015102.46102.69101.03102.55762,798
1/30/2015103.00103.50101.78101.94227,198
1/29/2015102.98103.71102.14103.5278,003
1/28/2015104.20104.41102.51102.51135,050
1/27/2015103.75104.58103.68104.03119,264
1/26/2015103.89104.33103.50104.22627,451
1/23/2015103.94104.15103.55103.7162,862
1/22/2015103.27103.95102.28103.9494,648
1/21/2015103.21103.77103.04103.58151,989
1/20/2015104.01104.22102.78103.66110,869
1/16/2015101.71103.67101.71103.5675,545
1/15/2015102.67102.86101.79101.94113,858
1/14/2015101.28102.27101.27102.0869,697
1/13/2015103.00103.56101.28101.95101,151
1/12/2015102.61102.84101.86101.9893,594
1/9/2015102.78102.78101.57102.0260,782
1/8/2015101.75102.77101.33102.56139,998
1/6/201599.57100.3098.2598.8683,405
1/5/201599.7299.8399.1099.3382,834
1/2/2015100.02100.9099.5399.83104,596
12/31/2014100.56101.1799.4899.5689,670
12/30/2014100.87100.98100.35100.5839,255
12/29/2014101.10101.17100.65101.0878,268
12/26/2014100.67101.25100.61101.0845,485
12/24/2014100.15100.85100.03100.5456,624
12/23/2014102.11102.1199.3299.9979,564
12/22/2014102.30102.45101.62101.79214,132
12/19/2014102.26102.96101.87102.4799,297
12/18/2014101.85103.16101.85103.0899,983
12/17/201499.44100.8399.28100.64421,414
12/16/201499.31101.0199.0399.1641,159
12/15/2014101.27101.3999.3399.8079,593
12/12/2014102.06102.66100.96101.03184,468
12/11/2014102.45103.60102.34102.5096,677
12/10/2014103.46103.48102.07102.2856,690
12/9/2014102.91103.60102.44103.4236,414
12/8/2014103.93104.55103.89104.0865,214
12/5/2014103.64104.20103.43103.9235,005
12/4/2014103.56103.86103.06103.4376,646
12/3/2014103.68103.70103.19103.46106,702
12/2/2014103.08103.67103.00103.65104,912
12/1/2014103.00103.44102.88102.9051,299
11/28/2014102.76103.43102.76102.87175,990
11/26/2014101.80102.42101.80102.4230,225
11/25/2014101.75101.94101.41101.8277,039
11/24/2014101.54101.80101.43101.7497,350
11/21/2014101.81102.15101.07101.2728,365
11/20/2014100.79101.22100.47101.0543,672
11/19/2014101.48101.69101.23101.3870,848
11/18/2014100.36101.83100.36101.6766,774
11/17/201499.63100.2699.63100.1533,724
11/14/2014100.26100.2699.4999.8426,344
11/13/2014100.47100.84100.00100.4939,958
11/12/2014100.23100.4199.86100.3439,635
11/11/2014100.40100.86100.17100.46671,862
11/10/201499.45100.1899.32100.0654,307
11/7/201499.99100.1399.0699.3146,117
11/6/201499.96100.3699.56100.0264,646
11/5/2014100.54100.8699.8199.9857,391
11/4/201499.75100.1399.3499.9844,464
11/3/201499.8099.9999.2599.8243,805
10/31/2014100.56100.8999.89100.1152,013
10/30/201497.8699.6897.8699.6381,937
10/29/201498.1398.4297.4097.7556,865
10/28/201497.9698.3297.5998.3245,102
10/27/201497.5297.9097.5097.8673,892
10/24/201496.8297.8296.5997.79422,178
10/23/201496.0796.9896.0796.57131,546
10/22/201495.7395.7695.1195.2087,848
10/21/201494.0795.4794.0795.4537,614
10/20/201492.2793.5692.2793.5458,781
10/17/201492.1393.0191.8192.6554,511
10/16/201489.9091.9089.6490.83107,964
10/15/201491.1991.7589.4691.42269,041
10/14/201493.6593.8592.2992.61246,999
10/13/201494.9995.0793.0893.08142,690
10/10/201495.3096.0194.7294.7470,450
10/9/201497.1497.4695.4795.5494,770
10/8/201495.6197.6895.3597.67313,967
10/7/201496.7496.7495.6595.6764,618
10/6/201498.0098.1997.0097.4438,846
10/3/201496.7697.6896.7697.4889,969
10/2/201496.7297.1295.6496.5194,462
10/1/201497.6297.6896.5496.8345,349
9/30/201498.0698.3797.6297.70158,810
9/29/201497.5398.2297.5098.0420,373
9/26/201498.0998.4597.5698.3040,378
9/25/201499.0999.2697.8997.9419,686
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center