iShs Glb Health Shs  $94.25

down -0.77


31/7/2014 10:00 AM  |  NYSEARCA : IXJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
10/11/201153.3553.6153.1453.4938,323
10/10/201153.2353.7053.0853.5632,498
10/7/201152.6352.6352.1152.2738,918
10/6/201151.4552.4151.3452.4128,209
10/5/201151.2451.7350.8151.6665,937
10/4/201150.3051.3949.8851.3955,750
10/3/201151.7852.3250.5950.5928,950
9/30/201152.1052.9051.9451.9489,697
9/29/201153.0353.3852.1552.6815,914
9/28/201153.1953.4352.1452.1424,312
9/27/201153.2653.6452.7752.9570,737
9/26/201151.7052.2551.1552.2546,003
9/23/201150.5551.3050.5551.1527,409
9/22/201150.7651.0950.3150.8735,431
9/21/201153.1853.2552.0552.0546,004
9/20/201152.9853.8452.7853.31113,643
9/19/201152.2552.8952.2152.6323,120
9/16/201153.3153.4552.9653.31168,616
9/15/201153.2253.3352.6553.29165,282
9/14/201152.5253.2952.0452.8660,405
9/13/201151.8652.3651.6552.21120,071
9/12/201151.1251.8350.8351.83115,850
9/9/201152.8552.8551.7651.9045,097
9/8/201153.6053.9653.2253.2329,337
9/7/201153.5754.1053.3954.0054,395
9/6/201151.7452.9451.6352.9325,033
9/2/201153.5753.9753.2453.3425,035
9/1/201154.8455.2754.4354.4756,711
8/31/201154.6855.1854.4954.73229,541
8/30/201153.8254.4653.5054.1598,421
8/29/201153.5154.1953.5154.1561,133
8/26/201152.2853.2751.5053.1072,655
8/25/201153.5153.5152.3552.5027,757
8/24/201153.0353.6852.9753.6835,183
8/23/201152.1053.2951.9853.2916,223
8/22/201152.6752.9451.6151.6830,729
8/19/201151.1652.0751.0051.2276,215
8/18/201152.1352.4251.1951.5467,512
8/17/201153.4353.8152.8853.2325,421
8/16/201152.9153.3652.6053.0451,039
8/15/201152.7653.2452.6453.23107,451
8/12/201152.5152.6451.9452.2112,184
8/11/201149.5152.1949.3751.68273,466
8/10/201151.3651.4849.3249.35577,110
8/9/201150.7052.1349.6352.13121,481
8/8/201151.5552.1649.7949.90150,699
8/5/201153.0653.5551.4453.0183,538
8/4/201154.3354.3352.4752.59163,843
8/3/201155.0755.2154.2355.1099,348
8/2/201155.9355.9854.8554.86375,582
8/1/201157.5057.5055.5756.37719,874
7/29/201156.6757.3056.4656.92109,662
7/28/201157.0657.6057.0157.0728,742
7/27/201157.9057.9357.1357.2084,175
7/26/201158.5058.5658.0758.15174,020
7/25/201158.6258.7558.3658.4030,138
7/22/201158.4858.7258.3658.56115,055
7/21/201158.4158.9658.3958.7251,770
7/20/201157.9658.1557.6458.0073,269
7/19/201157.6058.0357.6057.9633,279
7/18/201157.6357.6357.0657.4523,733
7/15/201158.1058.1357.6957.9617,723
7/14/201158.0158.2857.7157.8079,021
7/13/201157.7458.4057.7457.9168,017
7/12/201157.3958.1857.3957.6522,977
7/11/201157.7758.0757.4757.6519,964
7/8/201158.6258.7258.2258.62146,710
7/7/201159.0059.0058.6158.7733,091
7/6/201158.4058.8458.4058.7326,472
7/5/201158.7658.7658.4458.6129,004
7/1/201158.0958.7058.0958.7340,929
6/30/201157.9358.2557.9358.1390,663
6/29/201157.9357.9557.5457.8929,523
6/28/201157.1057.5656.8757.5217,404
6/27/201156.7156.9556.2956.8534,574
6/24/201156.9256.9256.2756.2777,461
6/23/201156.7057.0056.2056.8971,655
6/22/201157.5457.6357.2457.2535,243
6/21/201157.4957.6957.0157.57245,989
6/20/201157.5558.0657.5458.06110,804
6/17/201157.7958.0357.4657.5826,709
6/16/201157.4057.6657.1057.4222,553
6/15/201157.9258.1557.3057.50100,994
6/14/201158.2158.7558.2158.5844,732
6/13/201157.8158.1757.7757.8229,289
6/10/201158.4058.4857.4557.5459,018
6/9/201158.5359.0358.3858.7716,318
6/8/201158.5358.6058.2358.35101,357
6/7/201158.8558.9258.5758.6028,865
6/6/201158.6458.7358.3258.3728,609
6/3/201158.5258.9858.5058.7327,328
6/2/201159.0959.1758.6659.01105,942
6/1/201159.7359.9359.0559.0976,207
5/31/201159.5959.9659.5259.9350,409
5/27/201159.0359.1558.8659.1226,145
5/26/201158.8258.9958.3658.8375,911
5/25/201158.4958.8558.3758.69141,096
5/24/201158.5558.7658.4158.5932,920
5/23/201158.6358.6358.2358.4862,957
5/20/201159.5059.5359.0759.2748,620
Trading Center