$95.45 +1.92 (%) 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
10/17/201266.3166.3466.1166.2724,634
10/16/201265.8766.2365.8466.1921,759
10/15/201264.9665.4464.7465.4125,873
10/12/201264.6464.9464.4664.628,571
10/11/201264.8364.8864.4964.4942,931
10/10/201264.8864.8864.2364.3910,899
10/9/201265.3765.4664.8264.9112,627
10/8/201265.6965.7065.4365.684,828
10/5/201266.1066.1665.7365.9019,459
10/4/201265.3465.8665.3465.7012,237
10/3/201264.9965.2864.8465.1916,394
10/2/201265.0065.1764.7564.9531,596
10/1/201264.5665.1064.5664.79107,323
9/28/201264.4264.4264.1464.1732,448
9/27/201264.5965.0364.4664.8219,417
9/26/201264.6564.6864.2164.2342,474
9/25/201264.9965.3564.6364.6334,008
9/24/201264.3764.9164.3764.7895,405
9/21/201264.6364.8364.5764.6828,147
9/20/201263.9864.3163.9564.2628,460
9/19/201264.1364.3364.0264.1332,711
9/18/201263.7064.0063.7063.9314,515
9/17/201263.5263.8863.5263.77178,216
9/14/201263.8163.8463.4563.6216,488
9/13/201263.2064.1463.1263.9853,114
9/12/201263.3663.4063.1963.2749,202
9/11/201263.0963.3863.0963.28412,493
9/10/201263.0263.1462.8262.8294,837
9/7/201263.3063.3763.1563.2542,550
9/6/201262.5163.3762.4763.33101,155
9/5/201262.3362.4262.0562.23314,929
9/4/201261.9062.1061.5661.92171,114
8/31/201262.0762.3561.7161.9994,732
8/30/201261.9361.9361.5961.6744,652
8/29/201261.9662.0861.8761.9313,098
8/28/201261.9362.1261.7561.9819,203
8/27/201262.0862.2461.9161.98123,643
8/24/201261.7662.1161.6761.95308,209
8/23/201261.5961.7161.4061.4825,263
8/22/201261.4561.8161.4361.7215,801
8/21/201262.0362.1361.6261.6631,466
8/20/201261.5761.9361.5761.8024,354
8/17/201262.0662.5160.7561.739,924
8/16/201262.0262.2561.9062.2015,893
8/15/201262.0062.3362.0062.2520,423
8/14/201261.8762.0261.8661.9815,463
8/13/201261.6861.7061.4761.6212,725
8/10/201261.4561.8361.2961.8010,363
8/9/201261.6461.7661.4861.6614,220
8/8/201261.5061.8761.4561.7032,228
8/7/201261.5961.8661.5061.6414,991
8/6/201261.6061.8961.6061.7257,028
8/3/201261.4861.8961.4861.6349,455
8/2/201260.9461.1360.3560.6862,794
8/1/201261.5061.5961.1561.24113,602
7/31/201261.4761.6961.1661.2091,938
7/30/201261.2661.5061.2061.2722,736
7/27/201260.9561.7360.8661.4696,762
7/26/201260.1860.4960.1660.3414,768
7/25/201259.4759.6859.1759.4922,976
7/24/201259.6859.7958.8159.1613,580
7/23/201259.8159.8759.4659.8715,864
7/20/201261.0961.0960.5460.6215,140
7/19/201261.3961.5761.1561.5014,627
7/18/201260.8561.3660.8261.2484,323
7/17/201260.4561.0560.1361.0026,261
7/16/201260.1560.3560.0260.2811,343
7/13/201259.6360.2559.5960.1613,492
7/12/201259.2759.7259.1059.599,601
7/11/201259.4659.6659.3359.5412,259
7/10/201259.9660.1159.4059.5215,366
7/9/201259.6259.9759.6259.9746,023
7/6/201259.9759.9759.3759.7278,106
7/5/201260.0060.1959.8560.0335,843
7/3/201260.4560.6060.2560.48169,661
7/2/201259.9860.5359.8060.53828,270
6/29/201259.8160.1559.7360.09173,333
6/28/201258.7158.8358.2058.8240,266
6/27/201258.6659.0958.6358.8928,223
6/26/201258.2758.6058.1958.5113,519
6/25/201258.2158.2257.9858.1132,508
6/22/201258.6058.8658.4758.71748,279
6/21/201258.9659.1358.1758.2039,607
6/20/201259.1959.1958.6259.0516,284
6/19/201259.7060.3459.7060.0661,617
6/18/201258.9059.3158.8559.2328,435
6/15/201258.8859.0458.7959.0118,542
6/14/201258.1958.9158.1258.74206,278
6/13/201258.1058.4657.9058.0167,376
6/12/201257.6658.1057.3358.0415,402
6/11/201258.2458.2457.3357.3331,153
6/8/201257.3857.8957.3057.8613,766
6/7/201258.0158.0157.4257.5015,943
6/6/201257.0357.4957.0357.49288,249
6/5/201256.2656.6856.1756.6264,271
6/4/201256.4556.6656.1056.4632,699
6/1/201256.6056.8556.0656.131,193,890
5/31/201257.3957.6957.0057.4074,072
5/30/201257.3657.6257.3057.4313,478
5/29/201258.1058.3557.8057.9722,786
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center