iShs Glb Health Shs  $94.77

up +0.61


22/7/2014 04:00 PM  |  NYSEARCA : IXJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
2/24/201258.2658.5158.2658.3731,599
2/23/201258.1558.2557.9358.2436,427
2/22/201257.7557.9957.7157.9017,095
2/21/201258.2658.4257.8557.9624,042
2/17/201258.4258.4258.1058.2311,630
2/16/201258.0058.4557.8258.4124,222
2/15/201258.1758.2557.8657.9032,699
2/14/201257.8058.1657.7157.9733,426
2/13/201257.9958.2357.9558.0817,494
2/10/201257.4257.5657.2557.5014,499
2/9/201258.2258.2257.7257.8814,518
2/8/201258.0258.0457.7058.04119,319
2/7/201257.8458.1057.6058.1036,971
2/6/201257.6957.8657.6057.7029,047
2/3/201257.8757.9957.6657.9241,051
2/2/201257.5057.5057.2357.5025,195
2/1/201257.4557.9357.3557.59122,670
1/31/201257.3657.5156.9457.1466,515
1/30/201256.8957.0956.7157.0924,765
1/27/201257.0757.2656.9357.1448,471
1/26/201257.5157.5157.0957.1940,308
1/25/201256.7757.4156.3457.3719,236
1/24/201256.8857.1656.8057.1373,156
1/23/201257.2557.3757.0057.1425,362
1/20/201257.1357.3357.0557.3029,249
1/19/201257.5257.5257.2057.5042,066
1/18/201257.1557.5256.9457.5227,127
1/17/201256.8857.2256.8056.86109,666
1/13/201256.4256.5156.0856.4431,301
1/12/201256.8656.9856.5556.8663,385
1/11/201256.6456.7756.3156.7328,857
1/10/201256.9257.0456.4656.78108,490
1/9/201256.5356.6256.2156.5033,938
1/6/201256.4756.6256.2356.4342,111
1/5/201256.1356.6156.0256.5414,141
1/4/201256.7556.8256.3956.6833,457
1/3/201256.7457.1756.7457.0368,622
12/30/201156.0056.3456.0056.12127,111
12/29/201155.5656.2055.5656.1328,399
12/28/201156.0156.0155.4455.4613,089
12/27/201155.8556.1255.8556.0623,972
12/23/201155.8356.0055.6856.0019,329
12/22/201155.4255.6655.1855.6650,577
12/21/201155.0855.2754.8955.2228,611
12/20/201154.7155.1154.7155.0053,073
12/19/201154.3254.6853.9554.02143,507
12/16/201155.0655.0654.5054.6644,026
12/15/201154.5754.9054.4554.7343,391
12/14/201153.8954.2153.8953.9725,608
12/13/201154.7354.9054.0054.1234,121
12/12/201154.7654.8054.1554.3380,035
12/9/201154.6255.2154.6055.1810,513
12/8/201155.0355.1654.3054.4186,772
12/7/201154.5355.2854.3855.1421,523
12/6/201154.6354.9454.5254.7158,241
12/5/201154.9354.9354.1654.3231,099
12/2/201155.0955.0954.2354.3348,442
12/1/201154.9355.1654.7154.7349,947
11/30/201154.3354.9754.2254.8662,149
11/29/201152.7753.1452.5752.8659,952
11/28/201152.4552.6852.2852.5829,022
11/25/201151.4151.6451.1151.1133,844
11/23/201151.9452.0451.5351.7298,973
11/22/201152.2952.5852.0952.3639,013
11/21/201152.7052.7052.1652.4334,818
11/18/201153.8753.9653.4153.4123,029
11/17/201154.0654.1653.0553.46124,912
11/16/201154.2754.7253.8953.8923,313
11/15/201154.5354.9854.4654.7817,427
11/14/201154.8454.8954.4354.6721,582
11/11/201154.6855.1954.6855.0012,349
11/10/201154.0954.3253.6354.1914,718
11/9/201153.9054.1853.2253.4752,721
11/8/201154.7155.2954.4555.2558,592
11/7/201154.1154.6153.8054.619,675
11/4/201154.2454.4653.7754.3495,098
11/3/201154.3354.7453.8754.7347,651
11/2/201153.9653.9853.4253.65242,754
11/1/201153.1953.8753.0253.4446,387
10/31/201155.3255.4954.6254.6224,920
10/28/201155.8756.0855.7255.96136,656
10/27/201155.6756.2455.3356.0293,494
10/26/201154.4654.7153.8254.5823,716
10/25/201154.7454.7453.7653.7624,226
10/24/201154.2755.0754.2354.9647,464
10/21/201153.9654.5053.9654.50110,850
10/20/201153.3753.6052.9053.4620,218
10/19/201153.6053.7553.1053.20117,666
10/18/201152.9453.8752.6153.45126,270
10/17/201153.7453.7452.9352.9312,307
10/14/201154.1354.2053.7954.1254,120
10/13/201153.2253.6853.1153.5511,129
10/12/201153.8354.1653.6553.6571,338
10/11/201153.3553.6153.1453.4938,323
10/10/201153.2353.7053.0853.5632,498
10/7/201152.6352.6352.1152.2738,918
10/6/201151.4552.4151.3452.4128,209
10/5/201151.2451.7350.8151.6665,937
10/4/201150.3051.3949.8851.3955,750
10/3/201151.7852.3250.5950.5928,950
Trading Center