IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	99.05	99.39	98.99	99.16	99.16	-0.03%	134,513
Nov 25, 2025	97.41	99.24	97.41	99.19	99.19	2.21%	172,517
Nov 24, 2025	96.88	97.53	96.63	97.05	97.05	0.21%	167,333
Nov 21, 2025	95.58	97.50	95.31	96.85	96.85	2.08%	505,126
Nov 20, 2025	95.91	96.20	94.81	94.88	94.88	-0.81%	439,807
Nov 19, 2025	95.95	96.05	95.22	95.65	95.65	-0.22%	154,545
Nov 18, 2025	95.50	96.18	95.19	95.86	95.86	0.40%	274,168
Nov 17, 2025	95.39	96.43	95.29	95.48	95.48	-0.14%	155,158
Nov 14, 2025	95.90	96.27	95.41	95.61	95.61	-0.62%	233,157
Nov 13, 2025	96.01	97.14	95.79	96.21	96.21	-0.10%	240,257
Nov 12, 2025	95.34	96.50	95.34	96.31	96.31	1.25%	163,525
Nov 11, 2025	93.36	95.20	93.34	95.12	95.12	2.37%	165,580
Nov 10, 2025	92.15	92.98	92.06	92.92	92.92	0.95%	123,461
Nov 7, 2025	91.83	92.06	91.23	92.05	92.05	0.20%	74,542
Nov 6, 2025	91.61	91.98	91.40	91.87	91.87	0.24%	152,514
Nov 5, 2025	91.08	91.91	90.95	91.65	91.65	0.30%	184,907
Nov 4, 2025	90.58	91.69	90.53	91.38	91.38	0.19%	139,082
Nov 3, 2025	90.95	91.36	90.36	91.21	91.21	0.07%	258,604
Oct 31, 2025	90.72	91.34	90.53	91.15	91.15	-0.16%	128,954
Oct 30, 2025	91.04	91.82	90.90	91.30	91.30	0.20%	109,857
Oct 29, 2025	91.97	92.01	90.86	91.12	91.12	-0.86%	122,618
Oct 28, 2025	92.63	92.63	91.85	91.91	91.91	-1.01%	113,114
Oct 27, 2025	92.66	92.86	92.24	92.85	92.85	0.17%	98,339
Oct 24, 2025	92.97	93.11	92.66	92.69	92.69	-0.13%	122,981
Oct 23, 2025	92.51	92.95	92.50	92.81	92.81	-	122,564
Oct 22, 2025	92.90	93.25	92.72	92.81	92.81	0.29%	150,991
Oct 21, 2025	92.48	92.85	92.17	92.54	92.54	0.02%	159,806
Oct 20, 2025	91.91	92.70	91.91	92.52	92.52	0.84%	689,978
Oct 17, 2025	90.83	91.90	90.83	91.75	91.75	0.48%	234,973
Oct 16, 2025	91.35	91.78	91.07	91.31	91.31	0.26%	484,005
Oct 15, 2025	90.54	91.23	90.43	91.07	91.07	0.12%	94,952
Oct 14, 2025	90.44	91.23	90.24	90.96	90.96	0.22%	115,171
Oct 13, 2025	90.72	91.29	90.55	90.76	90.76	-0.13%	212,259
Oct 10, 2025	92.38	92.39	90.67	90.88	90.88	-1.35%	330,324
Oct 9, 2025	92.57	92.79	92.01	92.12	92.12	-0.37%	144,552
Oct 8, 2025	92.57	92.71	92.28	92.46	92.46	0.27%	538,278
Oct 7, 2025	92.16	92.40	91.75	92.21	92.21	-0.18%	110,548
Oct 6, 2025	92.83	92.95	92.29	92.38	92.38	-0.27%	92,274
Oct 3, 2025	91.94	93.31	91.94	92.63	92.63	1.15%	262,750
Oct 2, 2025	91.37	91.80	90.98	91.58	91.58	-0.13%	509,967
Oct 1, 2025	89.46	91.82	89.46	91.70	91.70	3.48%	243,814
Sep 30, 2025	86.54	88.78	86.54	88.62	88.62	2.32%	295,906
Sep 29, 2025	86.37	86.66	86.03	86.61	86.61	0.39%	124,206
Sep 26, 2025	85.89	86.34	85.81	86.27	86.27	0.84%	132,906
Sep 25, 2025	86.70	86.70	85.36	85.55	85.55	-1.82%	184,405
Sep 24, 2025	87.34	87.48	87.00	87.14	87.14	-0.58%	164,785
Sep 23, 2025	87.56	87.98	87.46	87.65	87.65	-0.13%	151,297
Sep 22, 2025	87.51	88.02	87.30	87.76	87.76	0.03%	171,290
Sep 19, 2025	87.99	88.01	87.60	87.73	87.73	-0.14%	137,367
Sep 18, 2025	87.80	88.05	87.57	87.85	87.85	0.25%	213,477