$102.47 -0.61 (%) iShs Glb Health Shs - NYSEARCA

Dec. 19, 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
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
5/25/201257.6258.0057.5557.88288,175
5/24/201257.5157.7857.3057.6037,214
5/23/201257.3657.8456.8257.39111,810
5/22/201258.0258.4257.8157.9223,278
5/21/201257.5458.2457.5458.22163,085
5/18/201257.9457.9657.2457.4660,258
5/17/201258.2358.4257.8357.8423,492
5/16/201258.5058.8258.3458.5037,292
5/15/201258.6558.8558.3458.50202,268
5/14/201258.6858.9858.4758.83136,754
5/11/201259.0459.5759.0459.17118,332
5/10/201259.3659.5359.1459.2185,317
5/9/201259.0059.3758.7859.0248,448
5/8/201259.3859.6859.0459.6315,872
5/7/201259.3559.8159.3559.7242,433
5/4/201260.0360.2259.5859.7017,379
5/3/201260.6360.7060.2360.2921,091
5/2/201260.2360.8860.2360.58152,032
5/1/201260.2760.8860.2760.7772,326
4/30/201260.3460.5460.2260.3629,737
4/27/201260.5060.5960.2660.4810,796
4/26/201260.0060.5059.9460.4424,368
4/25/201260.2060.3960.1360.3211,177
4/24/201259.8160.0259.6559.889,141
4/23/201259.7059.8559.5159.6745,540
4/20/201260.1260.5360.0460.278,921
4/19/201260.0060.2359.5759.8213,725
4/18/201259.5359.9159.5359.79115,649
4/17/201259.3259.9359.2359.7832,363
4/16/201259.0559.1558.7259.0114,661
4/13/201259.1759.1758.6258.6236,379
4/12/201259.1059.3959.0059.3451,065
4/11/201259.0559.0958.8358.8363,859
4/10/201259.2659.4158.6158.6310,835
4/9/201259.2559.4459.0559.3013,401
4/5/201259.5359.8759.5359.8513,942
4/4/201260.1560.1959.7860.0028,546
4/3/201260.7260.8060.3060.51686,343
4/2/201260.2060.9260.2060.74106,560
3/30/201260.0960.1859.9360.1550,304
3/29/201259.4059.7759.3559.7339,262
3/28/201260.1360.1659.4859.71103,434
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center