iShares Global Healthcare ETF (IXJ)
NYSEARCA: IXJ · Real-Time Price · USD
84.23
+0.02 (0.02%)
Jul 21, 2025, 1:10 PM - Market open
IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 84.87 | 85.01 | 84.10 | 84.21 | 84.21 | -0.58% | 145,695 |
| Jul 17, 2025 | 84.98 | 85.09 | 84.39 | 84.70 | 84.70 | -1.07% | 203,758 |
| Jul 16, 2025 | 85.00 | 85.68 | 85.00 | 85.62 | 85.62 | 1.03% | 158,002 |
| Jul 15, 2025 | 86.21 | 86.40 | 84.69 | 84.75 | 84.75 | -1.66% | 153,735 |
| Jul 14, 2025 | 85.87 | 86.31 | 85.78 | 86.18 | 86.18 | 0.07% | 102,796 |
| Jul 11, 2025 | 86.70 | 86.70 | 85.73 | 86.12 | 86.12 | -1.19% | 89,569 |
| Jul 10, 2025 | 86.63 | 87.79 | 86.32 | 87.16 | 87.16 | 0.72% | 143,648 |
| Jul 9, 2025 | 86.21 | 86.61 | 85.93 | 86.54 | 86.54 | 0.56% | 125,890 |
| Jul 8, 2025 | 85.63 | 86.68 | 85.33 | 86.06 | 86.06 | 0.54% | 173,891 |
| Jul 7, 2025 | 86.27 | 86.30 | 85.26 | 85.60 | 85.60 | -0.82% | 124,084 |
| Jul 3, 2025 | 86.54 | 86.54 | 86.08 | 86.31 | 86.31 | -0.21% | 62,516 |
| Jul 2, 2025 | 86.76 | 86.83 | 86.37 | 86.49 | 86.49 | -0.67% | 215,587 |
| Jul 1, 2025 | 85.85 | 87.70 | 85.81 | 87.07 | 87.07 | 1.14% | 263,778 |
| Jun 30, 2025 | 85.56 | 86.18 | 85.56 | 86.09 | 86.09 | 0.55% | 305,328 |
| Jun 27, 2025 | 85.84 | 86.27 | 85.45 | 85.62 | 85.62 | -0.13% | 76,603 |
| Jun 26, 2025 | 85.65 | 86.13 | 85.46 | 85.73 | 85.73 | 0.42% | 111,937 |
| Jun 25, 2025 | 85.31 | 85.58 | 84.94 | 85.37 | 85.37 | -0.37% | 159,141 |
| Jun 24, 2025 | 84.95 | 85.85 | 84.67 | 85.69 | 85.69 | 1.22% | 153,214 |
| Jun 23, 2025 | 84.20 | 84.69 | 83.81 | 84.66 | 84.66 | 0.27% | 207,426 |
| Jun 20, 2025 | 85.25 | 85.25 | 84.37 | 84.43 | 84.43 | -0.53% | 179,665 |
| Jun 18, 2025 | 85.13 | 85.36 | 84.55 | 84.88 | 84.88 | -0.22% | 216,809 |
| Jun 17, 2025 | 86.13 | 86.35 | 84.98 | 85.07 | 85.07 | -1.69% | 259,134 |
| Jun 16, 2025 | 87.15 | 87.41 | 86.32 | 86.53 | 86.53 | -1.46% | 171,563 |
| Jun 13, 2025 | 87.83 | 88.55 | 87.67 | 87.81 | 87.04 | -0.98% | 119,585 |
| Jun 12, 2025 | 87.98 | 88.68 | 87.89 | 88.68 | 87.91 | 1.14% | 165,404 |
| Jun 11, 2025 | 87.81 | 88.16 | 87.47 | 87.68 | 86.91 | -0.07% | 210,431 |
| Jun 10, 2025 | 86.97 | 87.99 | 86.85 | 87.74 | 86.97 | 1.20% | 127,314 |
| Jun 9, 2025 | 86.93 | 87.10 | 86.38 | 86.70 | 85.94 | -0.14% | 92,879 |
| Jun 6, 2025 | 86.48 | 86.92 | 86.39 | 86.82 | 86.06 | 0.99% | 204,988 |
| Jun 5, 2025 | 86.22 | 86.42 | 85.75 | 85.97 | 85.22 | -0.16% | 159,154 |
| Jun 4, 2025 | 85.93 | 86.60 | 85.93 | 86.11 | 85.36 | 0.49% | 132,815 |
| Jun 3, 2025 | 85.45 | 85.98 | 85.02 | 85.69 | 84.94 | -0.28% | 140,601 |
| Jun 2, 2025 | 85.58 | 85.95 | 84.86 | 85.93 | 85.18 | 0.24% | 123,202 |
| May 30, 2025 | 85.21 | 86.01 | 84.68 | 85.72 | 84.97 | 0.50% | 144,813 |
| May 29, 2025 | 84.84 | 85.43 | 84.62 | 85.29 | 84.55 | 0.71% | 114,832 |
| May 28, 2025 | 85.00 | 85.34 | 84.57 | 84.69 | 83.95 | -0.74% | 432,373 |
| May 27, 2025 | 85.03 | 85.45 | 85.00 | 85.32 | 84.57 | 1.27% | 1,657,209 |
| May 23, 2025 | 83.74 | 84.37 | 83.74 | 84.25 | 83.51 | -0.01% | 86,828 |
| May 22, 2025 | 84.20 | 84.70 | 83.94 | 84.26 | 83.52 | -0.53% | 183,258 |
| May 21, 2025 | 85.74 | 86.25 | 84.71 | 84.71 | 83.97 | -1.83% | 115,212 |
| May 20, 2025 | 86.13 | 86.40 | 85.92 | 86.29 | 85.54 | 0.43% | 91,533 |
| May 19, 2025 | 84.92 | 85.93 | 84.88 | 85.92 | 85.17 | 1.17% | 98,154 |
| May 16, 2025 | 83.55 | 84.93 | 83.53 | 84.93 | 84.19 | 1.66% | 254,223 |
| May 15, 2025 | 82.53 | 83.64 | 81.85 | 83.54 | 82.81 | 1.51% | 248,809 |
| May 14, 2025 | 84.40 | 84.51 | 82.29 | 82.30 | 81.58 | -2.21% | 194,626 |
| May 13, 2025 | 85.39 | 85.39 | 84.15 | 84.16 | 83.43 | -2.59% | 210,221 |
| May 12, 2025 | 84.34 | 86.47 | 84.17 | 86.40 | 85.65 | 1.91% | 234,001 |
| May 9, 2025 | 85.72 | 85.84 | 84.78 | 84.78 | 84.04 | -0.75% | 140,733 |
| May 8, 2025 | 85.88 | 86.14 | 85.27 | 85.42 | 84.67 | -1.34% | 1,267,382 |
| May 7, 2025 | 86.30 | 86.83 | 86.10 | 86.58 | 85.82 | 0.37% | 512,527 |