iShares S&P Global Healthcare Index Fund Historical Stock Prices

(ETF)
IXJ 
$101.57
*  
0.30
0.3%
Get IXJ Alerts
*Delayed - data as of Nov. 24, 2014 12:42 ET  -  Find a broker to begin trading IXJ now


Community Rating:
View:    IXJ Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
12:42  101.57  101.80  101.43  101.57 52,469
11/21/2014 101.81 102.15 101.07 101.27 28,365
11/20/2014 100.79 101.2245 100.4701 101.05 43,672
11/19/2014 101.48 101.69 101.23 101.38 70,848
11/18/2014 100.36 101.83 100.36 101.67 66,774
11/17/2014 99.63 100.255 99.63 100.15 33,724
11/14/2014 100.26 100.26 99.49 99.84 26,344
11/13/2014 100.47 100.84 100 100.49 39,958
11/12/2014 100.23 100.4078 99.86 100.34 39,635
11/11/2014 100.4 100.8599 100.17 100.46 671,862
11/10/2014 99.45 100.18 99.3201 100.06 54,307
11/07/2014 99.99 100.13 99.0604 99.31 46,117
11/06/2014 99.96 100.36 99.56 100.02 64,646
11/05/2014 100.54 100.86 99.81 99.98 57,391
11/04/2014 99.75 100.13 99.34 99.98 44,464
11/03/2014 99.8 99.99 99.25 99.82 43,805
10/31/2014 100.56 100.8899 99.885 100.11 52,013
10/30/2014 97.86 99.68 97.86 99.63 81,937
10/29/2014 98.13 98.42 97.4 97.75 56,865
10/28/2014 97.96 98.32 97.59 98.32 45,102
10/27/2014 97.52 97.9 97.5 97.86 73,892
10/24/2014 96.82 97.82 96.59 97.79 422,178
10/23/2014 96.07 96.98 96.07 96.57 131,446
10/22/2014 95.73 95.76 95.11 95.2 87,848
10/21/2014 94.07 95.47 94.07 95.45 37,614
10/20/2014 92.27 93.56 92.27 93.535 58,781
10/17/2014 92.13 93.01 91.8101 92.65 54,511
10/16/2014 89.9 91.9 89.64 90.83 107,964
10/15/2014 91.19 91.75 89.464 91.42 269,041
10/14/2014 93.65 93.85 92.29 92.61 246,999
10/13/2014 94.99 95.07 93.08 93.08 142,690
10/10/2014 95.3 96.0135 94.72 94.74 70,450
10/09/2014 97.14 97.46 95.47 95.54 94,770
10/08/2014 95.61 97.68 95.35 97.67 313,967
10/07/2014 96.74 96.74 95.65 95.67 64,618
10/06/2014 98 98.19 97 97.44 38,846
10/03/2014 96.76 97.68 96.76 97.48 89,969
10/02/2014 96.72 97.1195 95.64 96.51 94,462
10/01/2014 97.62 97.68 96.54 96.83 45,349
09/30/2014 98.06 98.37 97.62 97.7 158,810
09/29/2014 97.53 98.22 97.5 98.0409 20,373
09/26/2014 98.09 98.45 97.56 98.3 40,378
09/25/2014 99.09 99.26 97.89 97.94 21,686
09/24/2014 98.14 99.33 98.106 99.24 36,306
09/23/2014 97.89 98.3 97.6101 97.99 65,800
09/22/2014 99.11 99.1399 98.4348 98.73 24,874
09/19/2014 99.24 99.38 98.9101 99.06 30,143
09/18/2014 98.72 99.11 98.66 99.1 37,739
09/17/2014 98.34 98.6199 97.994 98.3 56,116
09/16/2014 97.05 98.3499 97.05 98.28 53,019
09/15/2014 97.35 97.49 96.96 97.2 47,646
09/12/2014 97.68 97.8 97.1755 97.46 85,655
09/11/2014 97.54 97.87 97.3 97.8 15,209
09/10/2014 97.43 98 97.24 97.88 21,394
09/09/2014 97.28 97.57 96.985 97.18 12,441
09/08/2014 97.12 97.46 96.99 97.39 25,846
09/05/2014 97.03 97.47 96.33 97.43 39,454
09/04/2014 97.71 97.87 96.92 97.17 24,740
09/03/2014 97.85 97.9899 97.61 97.84 38,109
09/02/2014 97.18 97.46 97.0216 97.38 27,947
08/29/2014 96.86 97.2045 96.75 97.17 355,065
08/28/2014 96.61 96.905 96.5 96.82 28,995
08/27/2014 96.93 97.01 96.7 96.8 27,147
08/26/2014 96.51 96.9299 96.51 96.78 20,877
08/25/2014 96.16 96.59 96.01 96.39 45,580
08/22/2014 95.78 95.9299 95.5 95.75 15,329
08/21/2014 95.79 95.99 95.68 95.68 33,807
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?