IXJ Historical Prices | iShares S&P Global Healthcare I Stock

Dow

0.06% Nasdaq

0.01%

iShares S&P Global Healthcare (IXJ)

-NYSEArca

78.12 0.04(0.05%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	77.90	78.19	77.54	78.12	22,200	78.12
May 23, 2013	77.45	78.32	77.45	78.16	169,500	78.16
May 22, 2013	78.72	79.86	78.08	78.38	76,600	78.38
May 21, 2013	77.84	78.53	77.67	78.42	60,200	78.42
May 20, 2013	77.99	78.04	77.65	77.66	49,000	77.66
May 17, 2013	77.74	78.06	77.52	78.00	52,500	78.00
May 16, 2013	78.43	78.44	77.78	77.79	130,300	77.79
May 15, 2013	78.23	78.96	78.16	78.66	206,500	78.66
May 14, 2013	77.82	78.35	77.72	78.32	29,200	78.32
May 13, 2013	77.33	77.77	77.17	77.69	41,200	77.69
May 10, 2013	76.76	77.49	76.76	77.49	65,600	77.49
May 9, 2013	76.96	77.12	76.64	76.75	24,500	76.75
May 8, 2013	76.91	77.17	76.84	77.05	66,000	77.05
May 7, 2013	76.60	76.60	76.41	76.49	66,200	76.49
May 6, 2013	76.88	76.88	76.37	76.38	111,900	76.38
May 3, 2013	76.89	77.00	76.67	76.81	48,800	76.81
May 2, 2013	76.03	76.47	75.91	76.33	47,800	76.33
May 1, 2013	76.21	76.26	75.66	75.77	205,300	75.77
Apr 30, 2013	76.63	76.63	76.21	76.51	252,200	76.51
Apr 29, 2013	76.77	77.09	76.62	76.84	40,200	76.84
Apr 26, 2013	76.25	76.49	76.00	76.30	37,800	76.30
Apr 25, 2013	76.47	76.57	76.17	76.39	114,700	76.39
Apr 24, 2013	76.93	76.94	76.13	76.17	71,300	76.17
Apr 23, 2013	76.68	77.06	76.49	76.78	80,400	76.78
Apr 22, 2013	76.10	76.25	75.63	76.21	50,900	76.21
Apr 19, 2013	75.29	75.95	75.29	75.93	29,300	75.93
Apr 18, 2013	75.76	75.76	74.88	75.11	34,500	75.11
Apr 17, 2013	75.99	76.06	75.05	75.52	66,500	75.52
Apr 16, 2013	75.92	76.47	75.78	76.44	38,300	76.44
Apr 15, 2013	76.38	76.64	75.37	75.37	47,200	75.37
Apr 12, 2013	76.07	76.25	75.74	76.13	24,800	76.13
Apr 11, 2013	75.69	76.42	75.69	76.09	89,300	76.09
Apr 10, 2013	74.82	75.52	74.71	75.48	32,400	75.48
Apr 9, 2013	74.45	74.78	74.20	74.53	25,400	74.53
Apr 8, 2013	74.12	74.24	73.70	74.24	37,500	74.24
Apr 5, 2013	73.67	73.99	73.50	73.94	46,500	73.94
Apr 4, 2013	74.12	74.69	74.09	74.52	43,700	74.52
Apr 3, 2013	74.73	74.88	74.14	74.19	138,700	74.19
Apr 2, 2013	73.94	74.57	73.94	74.42	278,200	74.42
Apr 1, 2013	73.50	73.70	73.31	73.60	36,400	73.60
Mar 28, 2013	73.11	73.73	73.10	73.70	53,400	73.70
Mar 27, 2013	72.28	72.93	72.28	72.87	68,400	72.87
Mar 26, 2013	72.43	72.91	72.41	72.89	32,300	72.89
Mar 25, 2013	72.55	72.67	71.82	72.19	46,200	72.19
Mar 22, 2013	72.20	72.48	72.15	72.48	162,900	72.48
Mar 21, 2013	71.97	72.21	71.76	71.83	219,500	71.83
Mar 20, 2013	72.03	72.39	72.03	72.34	32,800	72.34
Mar 19, 2013	71.79	71.85	71.24	71.57	20,000	71.57
Mar 18, 2013	71.46	71.70	71.31	71.38	98,700	71.38
Mar 15, 2013	71.96	72.10	71.68	71.90	55,100	71.90
Mar 14, 2013	71.64	71.92	71.56	71.92	42,300	71.92
Mar 13, 2013	71.60	71.66	71.38	71.60	62,700	71.60
Mar 12, 2013	71.59	71.74	71.48	71.59	40,700	71.59
Mar 11, 2013	71.19	71.50	71.01	71.48	57,300	71.48
Mar 8, 2013	71.35	71.39	70.97	71.26	48,200	71.26
Mar 7, 2013	71.44	71.55	71.26	71.28	116,300	71.28
Mar 6, 2013	71.23	71.43	71.06	71.22	23,900	71.22
Mar 5, 2013	71.09	71.32	71.06	71.23	47,700	71.23
Mar 4, 2013	70.00	70.59	69.95	70.55	244,700	70.55
Mar 1, 2013	69.64	70.11	69.30	70.07	30,200	70.07
Feb 28, 2013	69.74	70.23	69.67	69.67	71,000	69.67
Feb 27, 2013	69.00	69.91	68.94	69.74	36,700	69.74
Feb 26, 2013	69.09	69.25	68.73	68.98	34,300	68.98
Feb 25, 2013	70.09	70.19	68.73	68.73	30,400	68.73
Feb 22, 2013	69.45	69.71	69.31	69.65	76,300	69.65
Feb 21, 2013	69.39	69.39	68.89	69.15	125,800	69.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IXJ

Quotes

Charts

News & Info

ETF

Analyst

iShares S&P Global Healthcare (IXJ)