iShs Glb Health Shs  $95.68

up +0.14


21/8/2014 03:58 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
3/27/201259.8560.0359.8559.9262,993
3/26/201259.3959.9059.3959.88135,844
3/23/201258.8759.1458.8559.1021,104
3/22/201258.8359.1558.7358.9674,959
3/21/201259.2759.3759.1259.2714,249
3/20/201259.2759.3959.1859.1813,971
3/19/201259.3359.5859.2559.4713,541
3/16/201259.2959.4259.2559.3647,896
3/15/201259.1959.3058.9559.2210,969
3/14/201259.1459.2358.9458.9926,159
3/13/201258.6759.3158.6759.2917,747
3/12/201258.6158.6858.5258.6536,737
3/9/201258.5858.7258.4658.5430,721
3/8/201258.1158.6258.0258.4963,838
3/7/201257.5257.7557.4557.6730,950
3/6/201257.8357.8457.2057.34152,430
3/5/201258.3058.4958.2258.2719,887
3/2/201258.3058.3458.1158.2220,766
3/1/201258.2658.5758.2458.4955,887
2/29/201258.5558.7058.1158.26102,856
2/28/201258.2958.6558.2558.6442,805
2/27/201258.0658.5157.8758.2836,882
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
Trading Center