$104.48 +0.37 (%) iShs Glb Health Shs - NYSE ARCA

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
2/27/201491.9592.4791.7992.42133,098
2/26/201492.1192.3591.7991.9946,345
2/25/201492.2392.4691.7791.97117,759
2/24/201491.7392.5091.7391.9943,651
2/21/201491.5991.7991.2791.3042,418
2/20/201490.6991.3890.5091.2319,283
2/19/201490.6991.4190.5090.50116,409
2/18/201490.8191.1990.6491.03126,311
2/14/201489.9090.3789.7290.2335,066
2/13/201488.5289.8288.5289.7220,837
2/12/201488.9889.3388.7888.9754,304
2/11/201488.0089.0387.7288.9664,863
2/10/201487.3687.8487.2387.8368,908
2/7/201486.1387.3786.0387.3462,167
2/6/201485.5385.8585.4585.8257,023
2/5/201485.4385.7684.7185.22148,090
2/4/201485.3285.6085.0885.41102,067
2/3/201486.8087.0084.7684.83224,427
1/31/201486.2486.8485.9086.33118,168
1/30/201486.8087.3986.7187.2558,440
1/29/201485.8386.1885.4585.7034,087
1/28/201486.3186.7486.0786.5058,128
1/27/201486.2686.2885.2585.7863,129
1/24/201487.8687.8686.2986.3043,211
1/23/201488.7588.7587.9888.4257,809
1/22/201488.6588.8288.5088.7896,835
1/21/201488.8988.8988.1988.5799,289
1/17/201488.4188.4387.9688.1227,624
1/16/201488.2088.3487.9888.3493,071
1/15/201488.1088.3087.7088.0465,958
1/14/201487.2888.0687.0088.02115,621
1/13/201487.7587.9286.8286.98163,355
1/10/201487.6887.8487.2587.8321,585
1/9/201487.2387.3586.6487.3453,374
1/8/201486.5786.8186.1386.7524,614
1/7/201485.9486.4185.9486.3118,719
1/6/201486.1386.3285.4685.6354,771
1/3/201485.7586.0685.5985.8535,945
1/2/201485.6385.9485.3085.53317,620
12/31/201386.4686.5786.0486.1042,282
12/30/201386.1386.3785.8086.3742,448
12/27/201385.9986.2085.9086.0115,998
12/26/201385.4085.8685.4085.6717,005
12/24/201385.3885.3985.1585.249,043
12/23/201385.0085.4085.0085.3333,624
12/20/201384.8685.0984.7384.9720,014
12/19/201384.5784.6484.2784.6131,682
12/18/201383.0084.4682.3784.4625,058
12/17/201383.2783.2782.4482.8570,654
12/16/201383.7284.2283.4683.6143,353
12/13/201383.3783.6682.9483.3926,619
12/12/201383.8883.8883.2583.2654,082
12/11/201385.0085.1483.8483.9233,235
12/10/201385.0885.2284.7585.0124,150
12/9/201385.5285.5285.3485.4232,117
12/6/201385.1685.4384.8485.3574,007
12/5/201384.5884.6884.3084.4721,024
12/4/201384.5684.8883.9284.4711,122
12/3/201385.3185.3484.7884.9354,893
12/2/201385.8485.8985.5585.6666,510
11/29/201385.6686.0185.5785.58117,385
11/27/201385.6985.8285.3185.3829,793
11/26/201385.3185.7185.3185.4426,207
11/25/201385.7085.8585.5485.6224,357
11/22/201385.1485.5085.1485.4812,267
11/21/201384.5084.7584.4984.7224,218
11/20/201384.0884.6383.8984.1228,684
11/19/201384.2584.2983.7884.1425,028
11/18/201384.8684.8684.1084.1942,384
11/15/201384.0484.4884.0084.4090,246
11/14/201383.6384.1383.6084.0628,654
11/13/201382.8283.6182.6083.5118,848
11/12/201383.1883.2182.7683.1440,210
11/11/201382.8183.2282.8183.079,548
11/8/201381.9682.9381.7582.9136,530
11/7/201383.0083.0181.9881.9922,816
11/6/201383.3383.3682.7282.8230,050
11/5/201382.8682.8982.3282.7433,511
11/4/201382.8783.1982.6583.0495,534
11/1/201382.4682.9482.2682.90202,688
10/31/201382.9983.0182.5482.67148,571
10/30/201383.7483.7482.7782.9756,593
10/29/201383.2983.3683.0283.3626,487
10/28/201382.4683.0882.4682.8330,559
10/25/201382.8982.8982.3582.7236,011
10/24/201382.6382.8482.4582.5450,175
10/23/201382.3482.4082.0182.3515,894
10/22/201381.7982.5581.7882.3948,231
10/21/201381.4081.5481.3081.4421,302
10/18/201381.9381.9381.2281.5969,092
10/17/201380.9781.8380.9781.6925,709
10/16/201379.9280.8779.8280.8728,693
10/15/201380.1280.1279.5779.5714,412
10/14/201379.4480.1779.2780.1641,968
10/11/201379.4279.6579.3179.6013,977
10/10/201378.2179.2178.2179.0756,958
10/9/201377.9477.9477.2577.5437,399
10/8/201379.0379.0377.8777.8749,831
10/7/201378.8679.4378.8578.9921,690
10/4/201379.3879.7679.1279.6332,400
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center