ISHARES S&P GLOBAL HEALTHCARE $78.00

up +0.21


17/5/2013 04:17 PM  |  NYSEARCA : IXJ  |  Industries :
Type:

IXJ historical data

Date Open High Low Close Volume
10/12/2011 53.83 54.16 53.65 53.65 714
10/11/2011 53.35 53.61 53.14 53.49 384
10/10/2011 53.23 53.70 53.08 53.56 325
10/7/2011 52.63 52.63 52.11 52.27 390
10/6/2011 51.45 52.41 51.34 52.41 280
10/5/2011 51.24 51.72 50.81 51.66 660
10/4/2011 50.30 51.39 49.88 51.39 558
10/3/2011 51.78 52.32 50.59 50.59 290
9/30/2011 52.10 52.90 51.94 51.94 897
9/29/2011 53.03 53.38 52.15 52.68 160
9/28/2011 53.19 53.43 52.14 52.14 244
9/27/2011 53.26 53.64 52.77 52.95 708
9/26/2011 51.70 52.25 51.15 52.25 461
9/23/2011 50.55 51.30 50.55 51.15 275
9/22/2011 50.76 51.09 50.31 50.87 355
9/21/2011 53.18 53.25 52.05 52.05 461
9/20/2011 52.98 53.84 52.78 53.31 1137
9/19/2011 52.25 52.89 52.21 52.63 232
9/16/2011 53.31 53.45 52.96 53.31 1687
9/15/2011 53.22 53.33 52.65 53.29 1653
9/14/2011 52.52 53.29 52.04 52.86 605
9/13/2011 51.86 52.36 51.65 52.21 1201
9/12/2011 51.12 51.83 50.83 51.83 1159
9/9/2011 52.85 52.85 51.76 51.90 451
9/8/2011 53.60 53.96 53.22 53.23 294
9/7/2011 53.57 54.10 53.39 54.00 544
9/6/2011 51.74 52.94 51.63 52.93 251
9/2/2011 53.57 53.97 53.24 53.34 251
9/1/2011 54.84 55.27 54.43 54.47 568
8/31/2011 54.68 55.18 54.49 54.73 2296
8/30/2011 53.82 54.46 53.50 54.15 985
8/29/2011 53.51 54.19 53.51 54.15 612
8/26/2011 52.28 53.27 51.50 53.10 727
8/25/2011 53.51 53.51 52.35 52.50 278
8/24/2011 53.03 53.68 52.97 53.68 352
8/23/2011 52.10 53.29 51.98 53.29 163
8/22/2011 52.67 52.94 51.61 51.68 308
8/19/2011 51.16 52.07 51.00 51.22 763
8/18/2011 52.13 52.42 51.19 51.54 676
8/17/2011 53.43 53.81 52.88 53.23 255
8/16/2011 52.91 53.36 52.60 53.04 511
8/15/2011 52.76 53.24 52.64 53.23 1075
8/12/2011 52.51 52.64 51.94 52.21 122
8/11/2011 49.51 52.19 49.37 51.68 2735
8/10/2011 51.36 51.48 49.32 49.35 5772
8/9/2011 50.70 52.13 49.63 52.13 1215
8/8/2011 51.55 52.16 49.79 49.90 1507
8/5/2011 53.06 53.55 51.44 53.01 836
8/4/2011 54.33 54.33 52.47 52.59 1639
8/3/2011 55.07 55.21 54.23 55.10 994
8/2/2011 55.93 55.98 54.85 54.86 3756
8/1/2011 57.50 57.50 55.57 56.37 7199
7/29/2011 56.67 57.30 56.46 56.92 1097
7/28/2011 57.06 57.60 57.01 57.07 288
7/27/2011 57.90 57.93 57.13 57.20 842
7/26/2011 58.50 58.56 58.07 58.15 1741
7/25/2011 58.62 58.75 58.36 58.40 302
7/22/2011 58.48 58.72 58.36 58.56 1151
7/21/2011 58.41 58.96 58.39 58.72 518
7/20/2011 57.96 58.15 57.64 58.00 733
7/19/2011 57.60 58.03 57.60 57.96 333
7/18/2011 57.63 57.63 57.06 57.45 238
7/15/2011 58.10 58.13 57.69 57.96 178
7/14/2011 58.01 58.28 57.71 57.80 791
7/13/2011 57.74 58.40 57.74 57.91 681
7/12/2011 57.39 58.18 57.39 57.65 230
7/11/2011 57.77 58.07 57.47 57.65 200
7/8/2011 58.62 58.72 58.22 58.62 1468
7/7/2011 59.00 59.00 58.61 58.77 331
7/6/2011 58.40 58.84 58.40 58.73 265
7/5/2011 58.76 58.76 58.44 58.61 291
7/1/2011 58.09 58.74 57.84 58.73 410
6/30/2011 57.93 58.25 57.93 58.13 907
6/29/2011 57.93 57.95 57.54 57.89 296
6/28/2011 57.10 57.56 56.87 57.52 175
6/27/2011 56.71 56.95 56.29 56.85 346
6/24/2011 56.92 56.92 56.27 56.27 775
6/23/2011 56.70 57.00 56.20 56.89 717
6/22/2011 57.54 57.63 57.24 57.25 353
6/21/2011 57.49 57.69 57.01 57.57 2460
6/20/2011 57.55 58.06 57.54 58.06 1109
6/17/2011 57.79 58.03 57.46 57.58 268
6/16/2011 57.40 57.66 57.10 57.42 226
6/15/2011 57.92 58.15 57.30 57.50 1010
6/14/2011 58.21 58.75 58.21 58.58 448
6/10/2011 58.40 58.48 57.45 57.54 591
6/9/2011 58.53 59.03 58.38 58.77 164
6/8/2011 58.53 58.60 58.23 58.35 1014
6/7/2011 58.85 58.92 58.57 58.60 289
6/6/2011 58.64 58.73 58.32 58.37 287
6/3/2011 58.52 58.98 58.50 58.73 274
6/2/2011 59.09 59.17 58.66 59.01 1060
6/1/2011 59.73 59.93 59.05 59.09 763
5/31/2011 59.59 59.96 59.52 59.93 505
5/27/2011 59.03 59.15 58.86 59.12 262
5/26/2011 58.82 58.99 58.36 58.83 760
5/25/2011 58.49 58.85 58.37 58.69 1411
5/24/2011 58.55 58.76 58.41 58.59 330
5/23/2011 58.63 58.63 58.23 58.48 630
5/20/2011 59.50 59.53 59.07 59.27 487
Marketplace
Trading Center