$97.92 -0.81 (%) iShs Glb Health Shs - NYSEARCA

Sep. 23, 2014 | 02:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center