$93.54 +0.89 (%) iShs Glb Health Shs - NYSEARCA

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXJ historical data

Date Open High Low Close Volume
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
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
Trading Center