IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	99.58	100.54	99.58	100.02	100.02	0.23%	113,107
Jan 21, 2026	98.29	99.88	98.03	99.79	99.79	1.47%	166,225
Jan 20, 2026	97.61	98.65	97.14	98.34	98.34	-0.54%	386,289
Jan 16, 2026	99.22	99.24	98.80	98.87	98.87	-0.32%	157,627
Jan 15, 2026	99.82	99.82	98.43	99.19	99.19	-0.98%	230,744
Jan 14, 2026	99.45	100.21	99.32	100.17	100.17	0.96%	769,745
Jan 13, 2026	99.75	99.75	98.62	99.22	99.22	-0.44%	157,755
Jan 12, 2026	99.77	99.85	98.98	99.66	99.66	0.05%	186,568
Jan 9, 2026	100.15	100.37	99.54	99.61	99.61	-0.14%	214,964
Jan 8, 2026	100.44	100.98	99.48	99.75	99.75	-0.73%	506,115
Jan 7, 2026	99.87	100.90	99.87	100.48	100.48	0.85%	135,286
Jan 6, 2026	98.12	99.74	98.10	99.63	99.63	1.93%	896,467
Jan 5, 2026	97.39	97.76	96.38	97.74	97.74	0.01%	265,427
Jan 2, 2026	97.54	97.84	96.85	97.73	97.73	0.34%	146,695
Dec 31, 2025	97.84	97.84	97.36	97.40	97.40	-0.40%	167,842
Dec 30, 2025	97.98	98.10	97.64	97.79	97.79	-0.15%	163,120
Dec 29, 2025	98.15	98.26	97.89	97.94	97.94	-0.25%	217,182
Dec 26, 2025	98.02	98.21	97.81	98.19	98.19	0.10%	105,937
Dec 24, 2025	97.77	98.10	97.77	98.09	98.09	0.50%	82,860
Dec 23, 2025	97.57	98.04	97.51	97.60	97.60	0.32%	102,797
Dec 22, 2025	96.71	97.42	96.48	97.29	97.29	0.33%	145,348
Dec 19, 2025	96.43	97.36	96.37	96.97	96.97	0.87%	214,772
Dec 18, 2025	96.24	96.89	96.07	96.13	96.13	0.06%	153,645
Dec 17, 2025	96.49	96.68	96.02	96.07	96.07	-0.44%	126,856
Dec 16, 2025	97.60	97.60	95.88	96.49	96.49	-1.76%	219,048
Dec 15, 2025	97.39	98.27	97.34	98.22	97.62	1.33%	120,329
Dec 12, 2025	96.99	97.20	96.64	96.93	96.34	-0.07%	197,321
Dec 11, 2025	96.66	97.35	96.35	97.00	96.41	0.81%	135,634
Dec 10, 2025	95.08	96.26	94.94	96.22	95.63	1.55%	115,208
Dec 9, 2025	96.01	96.27	94.74	94.75	94.17	-1.08%	142,185
Dec 8, 2025	96.77	96.77	95.55	95.78	95.20	-0.92%	147,043
Dec 5, 2025	97.36	97.44	96.44	96.67	96.08	-0.20%	127,795
Dec 4, 2025	97.69	97.71	96.69	96.86	96.27	-0.77%	171,383
Dec 3, 2025	97.45	97.82	97.35	97.61	97.02	0.48%	138,746
Dec 2, 2025	97.57	97.66	96.98	97.14	96.55	-0.25%	102,455
Dec 1, 2025	98.45	98.81	97.29	97.38	96.79	-1.36%	376,823
Nov 28, 2025	98.91	98.98	98.30	98.72	98.12	-0.44%	90,572
Nov 26, 2025	99.05	99.39	98.99	99.16	98.56	-0.03%	134,520
Nov 25, 2025	97.41	99.24	97.41	99.19	98.59	2.21%	172,517
Nov 24, 2025	96.88	97.53	96.63	97.05	96.46	0.21%	167,333
Nov 21, 2025	95.58	97.50	95.31	96.85	96.26	2.08%	505,126
Nov 20, 2025	95.91	96.20	94.81	94.88	94.30	-0.81%	439,807
Nov 19, 2025	95.95	96.05	95.22	95.65	95.07	-0.22%	154,545
Nov 18, 2025	95.50	96.18	95.19	95.86	95.28	0.40%	274,168
Nov 17, 2025	95.39	96.43	95.29	95.48	94.90	-0.14%	155,158
Nov 14, 2025	95.90	96.27	95.41	95.61	95.03	-0.62%	233,157
Nov 13, 2025	96.01	97.14	95.79	96.21	95.62	-0.10%	240,257
Nov 12, 2025	95.34	96.50	95.34	96.31	95.72	1.25%	163,525
Nov 11, 2025	93.36	95.20	93.34	95.12	94.54	2.37%	165,580
Nov 10, 2025	92.15	92.98	92.06	92.92	92.35	0.95%	123,461