ISHARES S&P GLOBAL HEALTHCARE $77.71

down -0.67


23/5/2013 10:23 AM  |  NYSEARCA : IXJ  |  Industries :
Type:

IXJ historical data

Date Open High Low Close Volume
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
5/19/2011 59.66 59.88 59.47 59.71 1020
5/18/2011 59.22 59.74 59.19 59.64 246
5/17/2011 59.16 59.29 58.70 59.18 347
5/16/2011 59.29 59.65 59.05 59.22 1818
5/13/2011 59.82 59.86 58.98 59.41 2036
5/12/2011 59.00 59.66 58.74 59.60 1830
5/11/2011 59.26 59.46 58.73 59.08 743
5/10/2011 59.15 59.27 58.87 59.23 438
5/9/2011 58.58 59.02 58.50 58.97 880
5/6/2011 58.72 59.09 58.38 58.56 764
5/5/2011 58.53 58.81 58.30 58.47 2914
5/4/2011 58.77 59.00 58.61 58.74 590
5/3/2011 58.91 59.00 58.52 58.74 510
5/2/2011 58.75 59.08 58.68 58.90 660
4/29/2011 58.34 58.54 58.29 58.53 1560
4/28/2011 57.84 58.40 57.84 58.40 227
4/27/2011 57.31 58.17 57.26 58.12 1364
4/26/2011 57.07 57.38 56.94 57.26 496
4/25/2011 56.88 56.88 56.50 56.84 227
4/21/2011 56.83 57.12 56.66 56.70 582
4/20/2011 56.47 56.74 56.46 56.55 606
4/19/2011 55.36 55.73 55.36 55.67 463
4/18/2011 55.44 55.44 54.81 55.27 572
4/15/2011 55.68 56.12 55.68 55.91 819
4/14/2011 54.99 55.59 54.99 55.58 435
4/13/2011 55.50 55.50 55.15 55.23 301
4/12/2011 55.11 55.34 55.09 55.25 157
4/11/2011 55.20 55.41 55.09 55.22 1321
4/8/2011 55.09 55.18 54.76 54.88 159
4/7/2011 55.07 55.13 54.68 54.81 305
4/6/2011 54.74 55.02 54.74 54.86 1581
4/5/2011 54.54 54.74 54.47 54.57 268
4/4/2011 54.60 54.83 54.51 54.72 234
4/1/2011 54.15 54.63 54.15 54.41 279
3/31/2011 54.15 54.36 54.09 54.10 828
3/30/2011 53.91 54.35 53.91 54.13 319
3/29/2011 53.43 53.77 53.27 53.66 159
3/28/2011 53.42 53.64 53.42 53.47 177
3/25/2011 53.38 53.71 53.38 53.45 244
3/24/2011 53.13 53.53 52.91 53.45 673
3/23/2011 52.66 53.06 52.53 52.93 762
3/22/2011 53.04 53.18 52.87 52.87 429
3/21/2011 52.96 53.10 52.84 52.86 130
3/18/2011 52.43 52.63 52.20 52.33 897
3/17/2011 52.07 52.20 51.86 52.05 212
3/16/2011 52.16 52.16 50.95 51.16 408
3/15/2011 51.61 52.55 51.61 52.44 846
3/14/2011 53.00 53.31 52.85 53.14 152
3/11/2011 53.24 53.57 53.07 53.41 241
3/10/2011 53.62 53.63 53.28 53.28 199
3/9/2011 53.90 54.17 53.83 54.05 188
3/8/2011 53.68 54.06 53.50 53.97 172
3/7/2011 54.22 54.28 53.62 53.75 185
3/4/2011 54.44 54.58 53.95 54.32 194
3/3/2011 53.92 54.49 53.91 54.44 4288
3/2/2011 53.35 53.70 53.33 53.52 292
3/1/2011 53.82 53.90 53.37 53.37 686
2/28/2011 53.41 53.75 53.40 53.65 539
2/25/2011 52.98 53.13 52.85 53.09 426
2/24/2011 52.55 52.95 52.50 52.72 410
2/23/2011 52.86 53.05 52.59 52.64 456
2/22/2011 53.01 53.37 52.76 52.80 463
2/18/2011 53.49 53.82 53.48 53.74 147
2/17/2011 53.30 53.64 53.15 53.52 167
2/16/2011 52.92 53.44 52.92 53.32 313
2/15/2011 52.78 53.04 52.78 52.98 436
2/14/2011 52.82 53.05 52.81 53.01 121
2/11/2011 52.57 53.04 52.57 53.01 499
2/10/2011 52.78 52.94 52.66 52.84 104
2/9/2011 52.77 52.98 52.74 52.86 181
2/8/2011 52.99 53.09 52.87 53.06 306
2/7/2011 52.81 52.94 52.74 52.86 186
2/4/2011 52.65 52.86 52.42 52.78 213
2/3/2011 52.41 52.87 52.19 52.73 277
2/2/2011 52.61 52.72 52.49 52.62 2204
2/1/2011 52.25 53.00 52.25 52.92 591
1/31/2011 51.99 52.16 51.82 51.90 394
1/28/2011 52.53 52.53 51.66 51.71 468
1/27/2011 52.77 52.79 52.54 52.72 261
1/26/2011 52.72 52.90 52.70 52.73 198
1/25/2011 52.47 52.83 52.42 52.65 234
1/24/2011 52.59 52.82 52.43 52.74 332
1/21/2011 52.50 52.59 52.32 52.41 226
1/20/2011 52.07 52.36 51.88 52.21 213
1/19/2011 52.75 52.75 52.26 52.37 209
1/18/2011 52.41 52.70 52.41 52.65 524
1/14/2011 52.26 52.50 52.26 52.40 738
1/13/2011 52.69 52.69 52.30 52.43 609
1/12/2011 52.31 52.70 52.31 52.70 425
1/11/2011 52.10 52.17 51.88 52.09 171
1/10/2011 51.73 51.94 51.73 51.89 171
1/7/2011 52.32 52.36 51.93 52.12 164
1/6/2011 52.29 52.43 52.15 52.27 271
1/5/2011 52.00 52.25 51.88 52.22 203
1/4/2011 52.45 52.45 52.10 52.32 479
1/3/2011 52.00 52.50 52.00 52.20 416
12/31/2010 51.72 51.95 51.72 51.76 200
Marketplace
Trading Center