iShares S&P Global Healthcare Index Fund Historical Stock Prices

(ETF)
IXJ 
$96.83
*  
0.87
0.89%
Get IXJ Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading IXJ now


Community Rating:
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  97.51  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
08/20/2014 95.13 95.61 95.13 95.54 23,029
08/19/2014 95.21 95.5699 94.8901 95.47 26,454
08/18/2014 94.89 95.05 94.68 95.01 76,034
08/15/2014 94.68 94.91 93.34 94.15 23,893
08/14/2014 93.42 94.29 93.29 94.29 23,362
08/13/2014 92.7 93.2099 92.46 93.08 20,039
08/12/2014 92.35 92.39 92.0359 92.33 33,420
08/11/2014 92.72 92.8699 92.3301 92.35 21,707
08/08/2014 91.57 92.4 91.21 92.363 27,931
08/07/2014 92.62 92.62 91.2801 91.51 42,557
08/06/2014 92.14 92.91 91.88 92.67 35,615
08/05/2014 93.62 93.65 92.7 92.93 32,675
08/04/2014 93.53 93.87 93.0001 93.72 21,776
08/01/2014 93.04 93.696 92.75 93.25 52,883
07/31/2014 94.49 94.49 93.34 93.37 116,834
07/30/2014 95.02 95.3399 94.53 95.02 28,321
07/29/2014 94.7 94.92 94.39 94.39 35,501
07/28/2014 94.63 94.71 94.11 94.59 49,915
07/25/2014 94.8 94.8 94.06 94.46 52,998
07/24/2014 95.34 95.35 94.8 95.01 64,239
07/23/2014 95.2 95.24 94.91 95.11 34,361
07/22/2014 94.57 95.12 94.4 94.77 69,946
07/21/2014 94.34 94.34 93.86 94.16 52,284
07/18/2014 93.65 94.654 93.4 94.63 48,676
07/17/2014 94.12 94.55 93.24 93.31 70,938
07/16/2014 95.07 95.24 94.16 94.43 79,981
07/15/2014 95.45 95.49 94.37 94.66 27,954
07/14/2014 95.54 95.54 95.09 95.26 26,374
07/11/2014 94.62 94.8799 94.25 94.73 52,241
07/10/2014 94.07 94.7387 93.75 94.68 23,294
07/09/2014 94.82 95.02 94.25 94.91 35,230
07/08/2014 95.32 95.32 94.31 94.66 43,771
07/07/2014 95.95 95.95 95.24 95.33 50,699
07/03/2014 95.98 96.3325 95.662 96.13 45,885
07/02/2014 95.63 95.8 95.305 95.8 68,917
07/01/2014 94.59 95.5 94.41 95.41 103,807
06/30/2014 94.2 94.6799 94.16 94.33 288,776
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?