iShares Global Healthcare ETF (IXJ)
NYSEARCA: IXJ · Real-Time Price · USD
85.73
+0.36 (0.42%)
Jun 26, 2025, 4:00 PM - Market closed

IXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202585.6586.1385.4685.7385.730.42%111,937
Jun 25, 202585.3185.5884.9485.3785.37-0.37%159,141
Jun 24, 202584.9585.8584.6785.6985.691.22%153,214
Jun 23, 202584.2084.6983.8184.6684.660.27%207,426
Jun 20, 202585.2585.2584.3784.4384.43-0.53%179,665
Jun 18, 202585.1385.3684.5584.8884.88-0.22%216,809
Jun 17, 202586.1386.3584.9885.0785.07-1.69%259,134
Jun 16, 202587.1587.4186.3286.5386.53-1.46%171,563
Jun 13, 202587.8388.5587.6787.8187.04-0.98%119,585
Jun 12, 202587.9888.6887.8988.6887.911.14%165,404
Jun 11, 202587.8188.1687.4787.6886.91-0.07%210,431
Jun 10, 202586.9787.9986.8587.7486.971.20%127,314
Jun 9, 202586.9387.1086.3886.7085.94-0.14%92,879
Jun 6, 202586.4886.9286.3986.8286.060.99%204,988
Jun 5, 202586.2286.4285.7585.9785.22-0.16%159,154
Jun 4, 202585.9386.6085.9386.1185.360.49%132,815
Jun 3, 202585.4585.9885.0285.6984.94-0.28%140,601
Jun 2, 202585.5885.9584.8685.9385.180.24%123,202
May 30, 202585.2186.0184.6885.7284.970.50%144,813
May 29, 202584.8485.4384.6285.2984.550.71%114,832
May 28, 202585.0085.3484.5784.6983.95-0.74%432,373
May 27, 202585.0385.4585.0085.3284.571.27%1,657,209
May 23, 202583.7484.3783.7484.2583.51-0.01%86,828
May 22, 202584.2084.7083.9484.2683.52-0.53%183,258
May 21, 202585.7486.2584.7184.7183.97-1.83%115,212
May 20, 202586.1386.4085.9286.2985.540.43%91,533
May 19, 202584.9285.9384.8885.9285.171.17%98,154
May 16, 202583.5584.9383.5384.9384.191.66%254,223
May 15, 202582.5383.6481.8583.5482.811.51%248,809
May 14, 202584.4084.5182.2982.3081.58-2.21%194,626
May 13, 202585.3985.3984.1584.1683.43-2.59%210,221
May 12, 202584.3486.4784.1786.4085.651.91%234,001
May 9, 202585.7285.8484.7884.7884.04-0.75%140,733
May 8, 202585.8886.1485.2785.4284.67-1.34%1,267,382
May 7, 202586.3086.8386.1086.5885.820.37%512,527
May 6, 202588.0088.1586.1886.2685.51-2.55%104,277
May 5, 202588.6988.8488.2488.5287.75-0.27%72,670
May 2, 202588.8089.0388.2188.7687.981.91%141,849
May 1, 202588.5588.7587.0487.1086.34-2.29%194,444
Apr 30, 202588.8189.3588.0289.1488.360.78%262,486
Apr 29, 202587.8788.8087.6388.4587.680.68%114,577
Apr 28, 202587.5687.9787.2187.8587.080.51%90,344
Apr 25, 202586.9487.4886.1887.4086.640.43%127,441
Apr 24, 202586.1487.1085.7287.0386.271.33%120,511
Apr 23, 202586.2887.0085.5885.8985.140.47%155,267
Apr 22, 202584.4385.6884.4385.4984.741.80%121,990
Apr 21, 202585.4885.5783.4983.9883.25-1.66%179,088
Apr 17, 202584.9485.9384.9485.4084.65-0.42%118,959
Apr 16, 202586.4986.8685.3785.7685.01-0.80%148,189
Apr 15, 202586.9887.0986.2586.4585.70-0.43%131,598