Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 12:22PM ET - U.S. Markets close early today in 38 mins. for The Thanksgiving Weekend. Dow Down 1.37% Nasdaq Down 1.39%
iShares S&P Global Healthcare (IXJ)At 12:06PM ET: 51.50  Down 0.69 (1.32%)  
MORE ON IXJ
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0951.8252.2151.8052.1989,50052.19
24-Nov-0951.3951.7251.2251.5650,10051.56
23-Nov-0951.0651.6151.0651.3558,00051.35
20-Nov-0950.1550.7650.0950.68268,40050.68
19-Nov-0950.2950.5149.9050.5063,60050.50
18-Nov-0950.7150.8550.3950.75254,10050.75
17-Nov-0950.4650.7050.2550.6428,30050.64
16-Nov-0950.1750.9050.1750.7146,70050.71
13-Nov-0949.9250.2449.7650.1423,20050.14
12-Nov-0950.2050.3449.8249.89197,80049.89
11-Nov-0950.4650.8349.9250.32471,50050.32
10-Nov-0949.5650.3249.5250.09351,70050.09
9-Nov-0949.3350.0749.3349.9053,40049.90
6-Nov-0948.5449.1448.3949.0291,00049.02
5-Nov-0948.5548.9848.2448.98159,70048.98
4-Nov-0947.8448.6647.8448.3385,00048.33
3-Nov-0947.3647.7547.3647.6236,60047.62
2-Nov-0947.5948.1747.3047.86140,10047.86
30-Oct-0948.1548.4047.5047.6930,60047.69
29-Oct-0947.9148.4847.9148.3184,00048.31
28-Oct-0948.2348.3947.7547.7542,50047.75
27-Oct-0948.1948.6848.1348.2840,30048.28
26-Oct-0948.6649.1848.0048.0037,20048.00
23-Oct-0949.2349.2348.3748.5255,00048.52
22-Oct-0948.8549.3248.5049.2156,40049.21
21-Oct-0949.2649.5348.8648.8864,90048.88
20-Oct-0949.5749.6549.1249.1846,20049.18
19-Oct-0949.1549.8049.1249.5971,60049.59
16-Oct-0949.1549.2848.8148.98112,30048.98
15-Oct-0949.1649.5149.0649.4126,90049.41
14-Oct-0949.0049.3648.6849.1938,10049.19
13-Oct-0948.5048.6148.2948.3618,00048.36
12-Oct-0948.7549.1348.5848.6486,50048.64
9-Oct-0948.0848.4848.0848.3830,40048.38
8-Oct-0948.3248.5048.3048.3420,10048.34
7-Oct-0948.1548.3747.9048.0930,70048.09
6-Oct-0947.8848.3647.5648.0533,30048.05
5-Oct-0947.4047.9347.2647.7548,10047.75
2-Oct-0947.1947.6047.1947.3724,50047.37
1-Oct-0948.1048.1747.4947.50211,10047.50
30-Sep-0948.7248.7247.9048.3557,50048.35
29-Sep-0948.7648.7648.3048.4123,90048.41
28-Sep-0948.2248.8448.2248.4432,90048.44
25-Sep-0947.7748.1947.7747.8031,90047.80
24-Sep-0948.2848.4547.7448.0668,20048.06
23-Sep-0948.7048.9448.2648.2636,50048.26
22-Sep-0948.9749.2848.6448.7384,70048.73
21-Sep-0948.1948.8048.0148.7227,00048.72
18-Sep-0948.5148.7348.0848.50229,30048.50
17-Sep-0948.1648.6048.1448.3544,80048.35
16-Sep-0948.3848.4247.8948.2742,60048.27
15-Sep-0948.2048.2047.7247.9145,30047.91
14-Sep-0947.7248.2747.7248.2326,10048.23
11-Sep-0948.1948.2447.8647.8919,90047.89
10-Sep-0947.5448.2847.4047.9933,20047.99
9-Sep-0947.2747.7547.2747.5445,70047.54
8-Sep-0947.6447.6447.0047.1944,10047.19
4-Sep-0946.4547.1046.4547.0037,70047.00
3-Sep-0946.6046.7046.1446.5537,00046.55
2-Sep-0946.5146.8346.0046.53236,40046.53
1-Sep-0947.0047.4046.4246.6324,60046.63
31-Aug-0947.1747.7347.0247.2716,00047.27
28-Aug-0947.9547.9547.0947.2731,50047.27
27-Aug-0947.4347.8147.1347.6153,20047.61
26-Aug-0947.5747.7947.2847.5253,10047.52
25-Aug-0947.5447.9547.4547.6646,90047.66
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions