iShares Global Healthcare $88.75

up +0.22


17/4/2014 06:40 PM  |  NYSEARCA : IXJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
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
5/19/201159.6659.8859.4759.71101,931
5/18/201159.2259.7459.1959.6424,575
5/17/201159.1659.2958.7059.1834,624
5/16/201159.2959.6559.0559.22181,734
5/13/201159.8259.8658.9859.41203,544
5/12/201159.0059.6658.7459.60182,818
5/11/201159.2659.4658.7359.0874,228
5/10/201159.1559.2758.8759.2343,724
5/9/201158.5859.0258.5058.9787,647
5/6/201158.7259.0958.3858.5676,398
5/5/201158.5358.8158.3058.47291,398
5/4/201158.7759.0058.6158.7458,997
5/3/201158.9159.0058.5258.7451,480
5/2/201158.7559.0858.6858.9066,000
4/29/201158.3458.5458.2958.53156,263
4/28/201157.8458.4057.8458.4022,662
4/27/201157.3158.1757.2658.12136,319
4/26/201157.0757.3856.9457.2649,521
4/25/201156.8856.8856.5056.8422,645
4/21/201156.8357.1256.6656.7058,193
4/20/201156.4756.7456.4656.5560,577
4/19/201155.3655.7355.3655.6746,363
4/18/201155.4455.4454.8155.2757,117
4/15/201155.6856.1255.6855.9181,813
4/14/201154.9955.5954.9955.5843,500
4/13/201155.5055.5055.1555.2330,008
4/12/201155.1155.3455.0955.2515,617
4/11/201155.2055.4155.0955.22132,099
4/8/201155.0955.1854.7654.8815,822
4/7/201155.0755.1354.6854.8130,467
4/6/201154.7455.0254.7454.86158,014
4/5/201154.5454.7454.4754.5726,717
4/4/201154.6054.8354.5154.7223,401
4/1/201154.1554.6354.1554.4127,815
3/31/201154.1554.3654.0954.1082,744
3/30/201153.9154.3553.9154.1331,891
3/29/201153.4353.7753.2753.6615,824
3/28/201153.4253.6453.4253.4717,688
3/25/201153.3853.7153.3853.4524,372
3/24/201153.1353.5352.9153.4567,252
3/23/201152.6653.0652.5352.9376,160
3/22/201153.0453.1852.8752.8742,869
3/21/201152.9653.1052.8452.8612,997
3/18/201152.4352.6352.2052.3389,625
3/17/201152.0752.2051.8652.0521,124
3/16/201152.1652.1650.9551.1640,726
3/15/201151.6152.5551.6152.4484,545
3/14/201153.0053.3152.8553.1415,139
3/11/201153.2453.5753.0753.4124,037
3/10/201153.6253.6353.2853.2819,866
3/9/201153.9054.1753.8354.0518,772
3/8/201153.6854.0653.5053.9717,141
3/7/201154.2254.2853.6253.7518,422
3/4/201154.4454.5853.9554.3219,367
3/3/201153.9254.4953.9154.44428,737
3/2/201153.3553.7053.3353.5229,111
3/1/201153.8253.9053.3753.3768,580
2/28/201153.4153.7553.4053.6553,834
2/25/201152.9853.1352.8553.0942,558
2/24/201152.5552.9552.5052.7240,933
2/23/201152.8653.0552.5952.6445,597
2/22/201153.0153.3752.7652.8046,299
2/18/201153.4953.8253.4853.7414,614
2/17/201153.3053.6453.1553.5216,624
2/16/201152.9253.4452.9253.3231,266
2/15/201152.7853.0452.7852.9843,522
2/14/201152.8253.0552.8153.0112,026
2/11/201152.5753.0452.5753.0149,811
2/10/201152.7852.9452.6652.8410,304
2/9/201152.7752.9852.7452.8618,067
2/8/201152.9953.0952.8753.0630,561
Trading Center