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
2/7/201152.8152.9452.7452.8618,734
2/4/201152.6552.8652.4252.7821,280
2/3/201152.4152.8752.1952.7327,689
2/2/201152.6152.7252.4952.62220,350
2/1/201152.2553.0052.2552.9259,079
1/31/201151.9952.1651.8251.9039,401
1/28/201152.5352.5351.6651.7146,788
1/27/201152.7752.7952.5452.7226,038
1/26/201152.7252.9052.7052.7319,745
1/25/201152.4752.8352.4252.6523,336
1/24/201152.5952.8252.4352.7433,117
1/21/201152.5052.5952.3252.4122,519
1/20/201152.0752.3651.8852.2121,277
1/19/201152.7552.7552.2652.3720,899
1/18/201152.4152.7052.4152.6552,317
1/14/201152.2652.5052.2652.4073,735
1/13/201152.6952.6952.3052.4360,894
1/12/201152.3152.7052.3152.7042,459
1/11/201152.1052.1751.8852.0917,089
1/10/201151.7351.9451.7351.8917,062
1/7/201152.3252.3651.9352.1216,393
1/6/201152.2952.4352.1552.2727,087
1/5/201152.0052.2551.8852.2220,294
1/4/201152.4552.4552.1052.3247,829
1/3/201152.0052.5052.0052.2041,571
12/31/201051.7251.9551.7251.7619,994
12/30/201052.0652.0651.7151.7826,041
12/29/201051.9352.1751.8952.1053,428
12/28/201051.7751.9551.7451.8935,974
12/27/201051.9551.9551.6651.7611,080
12/23/201051.7651.9651.7651.9029,643
12/22/201051.6951.8951.6951.8424,237
12/21/201052.0052.0051.6751.7021,053
12/20/201052.0352.2051.6551.8775,318
12/17/201052.1852.2251.9152.1519,202
12/16/201052.0452.4252.0052.3830,899
12/15/201052.2852.5452.0752.1342,788
12/14/201051.9852.3751.8852.1520,114
12/13/201051.6651.9051.6651.7410,509
12/10/201051.2651.6451.2651.6418,272
12/9/201051.3251.4451.0351.1615,107
12/8/201050.9151.2550.9151.2538,104
12/7/201051.3551.3550.9050.9238,774
12/6/201050.9651.0550.8350.8880,633
12/3/201050.8551.3050.7751.2831,392
12/2/201050.6751.1550.6251.12103,946
12/1/201050.2550.7550.2550.6422,006
11/30/201049.5350.0449.5349.8030,883
11/29/201050.1450.3649.6550.2736,723
11/26/201050.6850.7050.3850.599,737
11/24/201050.9251.0350.7950.8842,012
11/23/201050.8550.8550.5050.5310,356
11/22/201051.4351.6851.1151.5510,357
11/19/201051.4351.6651.3751.669,134
11/18/201051.2251.7451.2251.579,788
11/17/201050.7250.9850.6950.8636,049
11/16/201050.9751.1150.3850.4836,906
11/15/201051.8051.8051.2151.2132,084
11/12/201051.6151.7251.1951.35184,385
11/11/201051.7051.8551.4851.8521,119
11/10/201051.8852.0251.4351.9626,368
11/9/201052.4652.4651.8451.91125,481
11/8/201052.2052.3152.1052.2225,972
11/5/201052.9452.9452.2952.4751,276
11/4/201052.6052.7552.5852.7344,951
11/3/201052.3252.3751.8052.3023,922
11/2/201052.1052.3352.0152.1828,534
11/1/201051.7552.0351.4051.6935,615
10/29/201051.6951.7951.5551.7211,747
10/28/201051.9652.0251.6451.9518,329
10/27/201051.5751.8151.3251.7256,433
10/26/201051.8051.8951.7251.8539,405
10/25/201052.1852.5952.1152.1117,249
10/22/201052.1052.1051.8451.8715,287
10/21/201052.1552.2951.6852.0336,028
10/20/201051.5152.2951.5151.9836,639
10/19/201051.8851.9651.3051.4938,273
10/18/201052.1352.5652.1152.53111,342
10/15/201052.3352.5051.9252.1528,106
10/14/201052.3752.3751.8152.0133,047
10/13/201051.9152.2051.8152.0231,590
10/12/201051.4851.7351.1551.7022,378
10/11/201051.5251.6751.4051.4611,548
10/8/201051.3951.5951.3451.5134,372
10/7/201051.5551.6251.2051.28117,027
10/6/201051.4251.5051.1351.3031,554
10/5/201050.8151.4250.8151.3346,857
10/4/201050.6550.6850.1450.2926,413
10/1/201050.9950.9950.5250.8533,522
9/30/201050.9351.2850.4550.6539,174
9/29/201050.9650.9650.6350.7527,069
9/28/201050.7851.0150.3550.9412,606
9/27/201050.8550.8550.5450.5422,773
9/24/201050.8650.9950.6250.9328,166
9/23/201050.1950.5450.0450.1273,055
9/22/201050.3850.7750.3550.4726,479
9/21/201050.4850.6650.1850.4215,597
9/20/201049.9850.4649.8450.4518,623
9/17/201049.8550.0049.6249.7027,115
9/16/201049.6549.9049.5449.8794,582
Trading Center