iShares Global Healthcare ETF Historical Stock Prices

(ETF)
IXJ 
$106.76
*  
2.28
2.18%
Get IXJ Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading IXJ now


Community Rating:
View:    IXJ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  106.05  106.80  105.05  106.76 1,599,602
08/26/2015 101.79 104.6599 101.27 104.48 118,912
08/25/2015 102.88 105.9199 100.694 100.79 196,093
08/24/2015 104.48 104.63 58.64 101.87 576,194
08/21/2015 107.89 108.48 105.49 105.49 175,376
08/20/2015 110.56 110.87 108.94 108.97 34,281
08/19/2015 111.5 112.09 110.8329 111.56 72,619
08/18/2015 112.23 112.71 112.0439 112.2 59,040
08/17/2015 111.03 112.29 110.907 112.18 32,698
08/14/2015 110.91 111.46 110.63 111.36 310,334
08/13/2015 111.23 111.66 110.85 111.04 23,167
08/12/2015 110.49 111.22 109.18 111.14 282,777
08/11/2015 111.52 111.78 110.71 111.17 48,509
08/10/2015 111.91 112.5 111.91 112.4 47,308
08/07/2015 111.31 111.33 110.23 111.33 29,683
08/06/2015 113.75 113.85 111.68 111.82 58,066
08/05/2015 113.45 113.95 113.45 113.73 45,679
08/04/2015 113.19 113.42 112.65 112.8 66,903
08/03/2015 113.07 113.35 112.2572 113.01 35,200
07/31/2015 112.89 113.3 112.63 112.86 144,735
07/30/2015 112.02 112.2799 111.36 112.26 53,896
07/29/2015 112.55 112.89 112.27 112.45 47,343
07/28/2015 110.98 112.09 110.4479 112.08 84,745
07/27/2015 110.39 110.7 109.97 110.3 2,444,043
07/24/2015 112.34 112.42 110.51 110.75 66,316
07/23/2015 113.34 113.4799 112.8 112.91 36,930
07/22/2015 112.62 113.01 112.44 112.88 52,007
07/21/2015 113.49 113.64 112.6601 113 125,753
07/20/2015 113.68 113.87 113.33 113.69 78,761
07/17/2015 113.5 113.5 112.8976 113.38 78,690
07/16/2015 113.55 113.7199 113.07 113.62 100,026
07/15/2015 113.3 113.58 112.64 112.94 152,393
07/14/2015 112.2 113.18 112 113.08 49,672
07/13/2015 111.71 112.25 111.37 111.81 100,217
07/10/2015 109.9 111.13 109.9 111 38,430
07/09/2015 108.98 109.5599 108.59 108.71 56,742
07/08/2015 108.44 108.62 107.74 107.91 221,992
07/07/2015 108.91 109.4299 107.31 109.35 33,785
07/06/2015 108.24 109.38 108.24 108.79 44,799
07/02/2015 109.65 109.8999 109.09 109.28 69,024
07/01/2015 109.25 109.7999 108.87 109.33 220,195
06/30/2015 109.43 109.43 108.135 108.72 157,431
06/29/2015 110.17 110.41 108.3 108.42 67,356
06/26/2015 111.36 111.74 110.7213 111.28 63,709
06/25/2015 111.37 111.78 111.01 111.45 61,820
06/24/2015 111.49 111.84 110.96 111.04 44,646
06/23/2015 112.92 113.17 112.63 112.88 76,917
06/22/2015 112.34 113.06 112.34 112.54 124,254
06/19/2015 111.45 111.68 111.2 111.23 30,877
06/18/2015 110.49 111.92 110.4 111.63 87,563
06/17/2015 109.99 110.3999 109.4101 110.05 53,609
06/16/2015 109.43 110.15 109.43 110.12 82,008
06/15/2015 109.13 109.73 108.6 109.5 72,775
06/12/2015 110.67 110.67 109.73 109.91 42,298
06/11/2015 110.82 111.3999 110.748 111.24 70,552
06/10/2015 109.84 110.85 109.76 110.77 122,013
06/09/2015 109 109.22 108.56 109.01 48,217
06/08/2015 109.82 109.94 109.23 109.26 49,585
06/05/2015 109.49 109.84 108.904 109.72 38,079
06/04/2015 110.7 110.99 109.89 110.29 37,663
06/03/2015 111.1 111.4497 110.96 111.13 304,124
06/02/2015 111.2 111.32 110.48 110.87 170,127
06/01/2015 111.73 111.76 110.7 111.29 185,169
05/29/2015 111.51 111.72 110.3982 111.01 202,339
05/28/2015 111.4 111.84 111.19 111.74 55,429
05/27/2015 110.61 111.5776 110.32 111.47 31,955
05/26/2015 111.23 111.49 109.85 110.02 114,050
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?