ISHARES S&P GLOBAL HEALTHCARE $78.01

up +0.01


20/5/2013 12:20 PM  |  NYSEARCA : IXJ  |  Industries :
Type:

IXJ historical data

Date Open High Low Close Volume
12/27/2010 51.95 51.95 51.66 51.76 111
12/23/2010 51.76 51.96 51.76 51.90 297
12/22/2010 51.69 51.89 51.69 51.84 243
12/21/2010 52.00 52.00 51.67 51.70 211
12/20/2010 52.03 52.20 51.65 51.87 754
12/17/2010 52.18 52.22 51.91 52.15 192
12/16/2010 52.04 52.42 52.00 52.38 309
12/15/2010 52.28 52.54 52.07 52.13 428
12/14/2010 51.98 52.37 51.88 52.15 202
12/13/2010 51.66 51.90 51.66 51.74 106
12/10/2010 51.26 51.64 51.26 51.64 183
12/9/2010 51.32 51.44 51.03 51.16 152
12/8/2010 50.91 51.25 50.91 51.25 382
12/7/2010 51.35 51.35 50.90 50.92 388
12/6/2010 50.96 51.05 50.83 50.88 807
12/3/2010 50.85 51.30 50.77 51.28 314
12/2/2010 50.67 51.15 50.62 51.12 1040
12/1/2010 50.25 50.75 50.25 50.64 221
11/30/2010 49.53 50.04 49.53 49.80 309
11/29/2010 50.14 50.36 49.65 50.27 368
11/26/2010 50.68 50.70 50.38 50.59 98
11/24/2010 50.92 51.03 50.79 50.88 421
11/23/2010 50.85 50.85 50.50 50.53 104
11/22/2010 51.43 51.68 51.11 51.55 104
11/19/2010 51.43 51.66 51.37 51.66 92
11/18/2010 51.22 51.74 51.22 51.57 98
11/17/2010 50.72 50.98 50.69 50.86 361
11/16/2010 50.97 51.11 50.38 50.48 370
11/15/2010 51.80 51.80 51.21 51.21 321
11/12/2010 51.61 51.72 51.19 51.35 1844
11/11/2010 51.70 51.85 51.48 51.85 212
11/10/2010 51.88 52.02 51.43 51.96 264
11/9/2010 52.46 52.46 51.84 51.91 1255
11/8/2010 52.20 52.31 52.10 52.22 260
11/5/2010 52.94 52.94 52.29 52.47 513
11/4/2010 52.60 52.75 52.58 52.73 450
11/3/2010 52.32 52.37 51.80 52.30 240
11/2/2010 52.10 52.33 52.01 52.18 286
11/1/2010 51.75 52.03 51.40 51.69 357
10/29/2010 51.69 51.79 51.55 51.72 118
10/28/2010 51.96 52.02 51.64 51.95 184
10/27/2010 51.57 51.81 51.32 51.72 565
10/26/2010 51.80 51.89 51.72 51.85 395
10/25/2010 52.18 52.59 52.11 52.11 173
10/22/2010 52.10 52.10 51.84 51.87 153
10/21/2010 52.15 52.29 51.68 52.03 361
10/20/2010 51.51 52.29 51.51 51.98 367
10/19/2010 51.88 51.96 51.30 51.49 383
10/18/2010 52.13 52.56 52.11 52.53 1114
10/15/2010 52.33 52.50 51.92 52.15 282
10/14/2010 52.37 52.37 51.81 52.01 331
10/13/2010 51.91 52.20 51.81 52.02 316
10/12/2010 51.48 51.73 51.15 51.70 224
10/11/2010 51.52 51.67 51.40 51.46 116
10/8/2010 51.39 51.59 51.34 51.51 344
10/7/2010 51.55 51.62 51.20 51.28 1171
10/6/2010 51.42 51.50 51.13 51.30 316
10/5/2010 50.81 51.42 50.81 51.33 469
10/4/2010 50.65 50.68 50.14 50.29 265
10/1/2010 50.99 50.99 50.52 50.85 336
9/30/2010 50.93 51.28 50.45 50.65 392
9/29/2010 50.96 50.96 50.63 50.75 271
9/28/2010 50.78 51.01 50.35 50.94 127
9/27/2010 50.85 50.85 50.54 50.54 228
9/24/2010 50.86 50.99 50.62 50.93 282
9/23/2010 50.19 50.54 50.04 50.12 731
9/22/2010 50.38 50.77 50.35 50.47 265
9/21/2010 50.48 50.66 50.18 50.42 156
9/20/2010 49.98 50.46 49.84 50.45 187
9/17/2010 49.85 50.00 49.62 49.70 272
9/16/2010 49.65 49.90 49.54 49.87 946
9/15/2010 49.45 49.97 49.45 49.87 1594
9/14/2010 49.30 49.89 49.30 49.70 339
9/13/2010 49.52 49.60 49.25 49.37 133
9/10/2010 48.95 49.24 48.84 49.14 335
9/9/2010 48.74 48.89 48.71 48.84 220
9/8/2010 48.11 48.54 48.11 48.28 453
9/7/2010 48.30 48.30 48.00 48.03 443
9/3/2010 48.21 48.33 48.09 48.33 224
9/2/2010 47.91 47.96 47.70 47.92 183
9/1/2010 47.37 47.92 47.36 47.77 263
8/31/2010 46.84 46.96 46.55 46.67 184
8/30/2010 47.26 47.26 46.67 46.68 137
8/27/2010 46.84 47.18 46.33 47.12 248
8/26/2010 47.12 47.12 46.46 46.54 86
8/25/2010 46.37 46.91 46.31 46.82 122
8/24/2010 46.71 46.71 46.29 46.42 236
8/23/2010 47.23 47.61 47.16 47.20 224
8/20/2010 47.16 47.17 46.85 47.09 121
8/19/2010 47.98 48.14 47.15 47.28 251
8/18/2010 48.15 48.42 47.89 48.20 333
8/17/2010 47.84 48.22 47.73 48.02 192
8/16/2010 47.47 47.83 47.27 47.73 369
8/13/2010 47.62 47.85 47.51 47.61 160
8/12/2010 47.24 47.86 47.24 47.86 220
8/11/2010 48.15 48.15 47.49 47.56 1226
8/10/2010 48.39 49.14 48.29 49.04 249
8/9/2010 48.75 48.87 48.59 48.80 411
8/6/2010 48.24 48.68 47.98 48.68 232
8/5/2010 48.07 48.40 48.04 48.27 733
Marketplace
Trading Center