ISHARES S&P GLOBAL HEALTHCARE $78.00

up +0.21


17/5/2013 04:17 PM  |  NYSEARCA : IXJ  |  Industries :
Type:

IXJ historical data

Date Open High Low Close Volume
8/4/2010 48.02 48.28 47.83 48.28 337
8/3/2010 47.47 48.04 47.47 47.82 170
8/2/2010 47.15 47.56 47.15 47.49 4678
7/30/2010 46.25 46.87 46.10 46.68 1016
7/29/2010 46.90 47.04 46.40 46.63 324
7/28/2010 46.85 46.94 46.37 46.46 523
7/27/2010 47.15 47.15 46.62 46.84 496
7/26/2010 46.55 46.98 46.55 46.96 269
7/23/2010 46.43 46.57 46.06 46.45 288
7/22/2010 46.61 47.00 46.51 46.58 270
7/21/2010 46.98 46.98 45.96 46.00 827
7/20/2010 46.51 47.02 46.42 46.97 373
7/19/2010 47.07 47.26 47.00 47.12 83
7/16/2010 47.85 47.85 46.82 46.82 390
7/15/2010 47.93 47.97 47.63 47.97 585
7/14/2010 47.41 47.82 47.36 47.70 221
7/13/2010 47.53 47.77 47.50 47.59 1345
7/12/2010 47.15 47.23 46.92 47.12 315
7/9/2010 47.01 47.27 46.95 47.23 118
7/8/2010 46.94 47.21 46.78 47.16 125
7/7/2010 46.32 46.83 46.01 46.80 558
7/6/2010 46.30 46.33 45.67 46.00 1458
7/2/2010 45.69 46.00 45.43 45.74 1324
7/1/2010 45.80 45.86 45.07 45.62 667
6/30/2010 45.96 46.41 45.68 45.86 331
6/29/2010 46.45 46.45 45.78 46.08 1332
6/28/2010 47.17 47.23 46.72 46.88 328
6/25/2010 47.09 47.19 46.66 47.02 256
6/24/2010 47.10 47.17 46.74 46.88 346
6/23/2010 47.07 47.27 46.71 47.16 344
6/22/2010 47.63 47.79 46.96 47.03 309
6/21/2010 48.03 48.03 47.16 47.41 442
6/18/2010 48.35 48.38 48.16 48.21 123
6/17/2010 48.45 48.60 48.11 48.54 245
6/16/2010 47.92 48.51 47.92 48.40 1062
6/15/2010 47.86 48.32 47.80 48.32 782
6/14/2010 47.84 47.93 47.35 47.35 2273
6/11/2010 46.63 47.40 46.63 47.32 351
6/10/2010 46.85 47.11 46.63 47.09 254
6/9/2010 46.15 46.51 45.76 46.01 1355
6/8/2010 46.25 46.25 45.49 46.01 1519
6/7/2010 46.29 46.44 45.90 45.90 631
6/4/2010 46.69 46.85 45.81 45.95 410
6/3/2010 47.81 47.81 47.10 47.42 794
6/2/2010 46.44 47.33 46.35 47.33 1800
6/1/2010 46.34 46.90 46.00 46.05 4539
5/28/2010 46.68 46.91 46.24 46.45 187
5/27/2010 46.21 46.68 46.12 46.68 241
5/26/2010 45.89 46.26 45.40 45.48 239
5/25/2010 45.06 45.97 44.89 45.97 593
5/24/2010 45.93 46.48 45.75 45.99 211
5/21/2010 45.44 46.47 45.34 46.27 750
5/20/2010 47.00 47.03 46.28 46.33 2030
5/19/2010 47.36 47.95 47.26 47.72 337
5/18/2010 48.33 48.48 47.57 47.58 2686
5/17/2010 48.18 48.40 47.50 48.29 1002
5/14/2010 48.67 48.67 47.81 48.16 624
5/13/2010 49.07 49.43 48.94 48.95 1802
5/12/2010 49.66 49.67 49.14 49.44 766
5/11/2010 48.61 49.65 48.61 49.19 308
5/10/2010 49.70 49.72 48.62 49.18 1163
5/7/2010 48.19 48.48 46.02 47.62 6907
5/6/2010 49.47 50.78 29.33 48.05 1242
5/5/2010 49.25 49.84 49.22 49.73 560
5/4/2010 50.11 50.23 49.74 49.81 714
5/3/2010 50.33 50.67 50.20 50.47 1967
4/30/2010 51.07 51.07 50.25 50.25 534
4/29/2010 50.43 51.00 50.43 50.74 492
4/28/2010 50.32 50.39 49.89 50.19 499
4/27/2010 50.75 51.02 49.90 50.01 821
4/26/2010 51.28 51.58 50.93 50.93 486
4/23/2010 51.01 51.43 50.64 51.38 610
4/22/2010 51.21 51.26 50.69 50.94 804
4/21/2010 52.35 52.35 51.47 51.63 783
4/20/2010 52.42 52.52 52.27 52.39 129
4/19/2010 51.67 52.35 51.67 52.35 308
4/16/2010 52.26 52.51 51.77 51.96 1632
4/15/2010 52.55 52.55 52.24 52.51 887
4/14/2010 52.56 52.56 52.28 52.43 421
4/13/2010 52.41 52.61 52.26 52.46 882
4/12/2010 52.72 52.75 52.39 52.44 464
4/9/2010 52.45 52.61 52.28 52.47 1050
4/8/2010 51.97 52.33 51.92 52.17 392
4/7/2010 52.16 52.44 51.97 52.26 700
4/6/2010 52.08 52.48 52.08 52.29 367
4/5/2010 52.93 52.93 52.40 52.50 212
4/1/2010 52.68 52.81 52.48 52.73 651
3/31/2010 52.59 52.70 52.35 52.48 482
3/30/2010 52.70 52.70 52.39 52.53 245
3/29/2010 52.40 52.64 52.34 52.54 346
3/26/2010 52.38 52.50 52.09 52.28 170
3/25/2010 52.88 53.02 52.34 52.34 355
3/24/2010 53.06 53.06 52.69 52.76 1440
3/23/2010 53.19 53.33 52.89 53.29 348
3/22/2010 52.80 53.34 52.56 53.06 406
3/19/2010 53.10 53.11 52.66 52.92 181
3/18/2010 52.54 53.04 52.54 53.00 909
3/17/2010 52.83 52.83 52.49 52.75 1488
3/16/2010 52.36 52.81 52.36 52.72 448
3/15/2010 52.37 52.50 52.11 52.50 412
Marketplace
Trading Center