IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	85.35	86.48	85.21	85.87	85.87	0.25%	134,020
Dec 19, 2024	86.20	86.47	85.43	85.66	85.66	-0.75%	394,101
Dec 18, 2024	87.69	88.03	86.23	86.31	86.31	-1.69%	133,555
Dec 17, 2024	87.38	88.17	87.38	87.79	87.79	-0.44%	197,386
Dec 16, 2024	88.88	89.38	88.15	88.18	87.56	-0.84%	138,603
Dec 13, 2024	88.90	89.12	88.55	88.93	88.31	-0.20%	163,207
Dec 12, 2024	89.85	90.04	89.10	89.11	88.49	-0.93%	116,540
Dec 11, 2024	90.76	90.76	89.91	89.95	89.32	-0.79%	131,255
Dec 10, 2024	91.41	91.48	90.60	90.67	90.04	-0.73%	141,697
Dec 9, 2024	91.17	91.62	90.97	91.34	90.70	0.16%	333,806
Dec 6, 2024	91.56	91.69	91.05	91.19	90.55	-0.24%	149,208
Dec 5, 2024	92.02	92.02	91.33	91.41	90.77	-0.73%	175,782
Dec 4, 2024	92.25	92.57	91.94	92.08	91.44	-0.28%	127,287
Dec 3, 2024	92.60	92.69	92.30	92.34	91.70	0.01%	89,833
Dec 2, 2024	92.38	92.53	91.97	92.33	91.69	-0.13%	73,780
Nov 29, 2024	92.09	92.68	91.97	92.45	91.81	0.37%	109,527
Nov 27, 2024	91.72	92.46	91.72	92.11	91.47	0.59%	570,764
Nov 26, 2024	91.52	91.61	90.77	91.57	90.93	0.38%	160,769
Nov 25, 2024	90.96	91.45	90.85	91.22	90.58	0.90%	368,624
Nov 22, 2024	90.44	90.88	90.32	90.41	89.78	0.28%	86,765
Nov 21, 2024	89.74	90.30	89.32	90.16	89.53	0.45%	113,225
Nov 20, 2024	88.91	89.96	88.87	89.76	89.13	0.99%	147,591
Nov 19, 2024	88.37	89.08	88.27	88.88	88.26	-0.21%	147,339
Nov 18, 2024	88.68	89.20	88.68	89.07	88.45	-0.09%	281,765
Nov 15, 2024	90.02	90.21	88.98	89.15	88.53	-1.82%	464,405
Nov 14, 2024	92.03	92.03	90.77	90.80	90.17	-1.48%	227,392
Nov 13, 2024	92.40	92.48	92.01	92.16	91.52	-0.35%	148,410
Nov 12, 2024	93.44	93.49	92.47	92.48	91.83	-1.47%	118,513
Nov 11, 2024	94.31	94.56	93.76	93.86	93.21	-0.43%	103,138
Nov 8, 2024	93.86	94.63	93.79	94.27	93.61	0.38%	152,875
Nov 7, 2024	93.46	93.98	93.35	93.91	93.25	0.84%	225,797
Nov 6, 2024	94.90	94.90	92.88	93.13	92.48	-0.58%	118,719
Nov 5, 2024	92.87	93.67	92.62	93.67	93.02	0.39%	86,823
Nov 4, 2024	93.75	94.07	93.26	93.31	92.66	-0.48%	87,715
Nov 1, 2024	93.95	94.21	93.76	93.76	93.11	0.47%	247,901
Oct 31, 2024	93.40	93.70	93.23	93.32	92.67	-0.73%	186,441
Oct 30, 2024	92.92	94.17	92.64	94.01	93.35	-0.46%	188,652
Oct 29, 2024	94.62	94.97	94.44	94.44	93.78	-0.51%	48,881
Oct 28, 2024	95.37	95.37	94.78	94.92	94.26	0.18%	82,999
Oct 25, 2024	95.54	95.54	94.70	94.75	94.09	-0.45%	46,192
Oct 24, 2024	95.75	96.12	95.16	95.18	94.52	-0.51%	79,343
Oct 23, 2024	95.90	96.01	95.31	95.67	95.00	-0.55%	202,130
Oct 22, 2024	95.80	96.29	95.66	96.20	95.53	-0.25%	67,524
Oct 21, 2024	97.41	97.49	96.36	96.44	95.77	-1.16%	67,110
Oct 18, 2024	97.03	97.69	96.81	97.57	96.89	0.65%	160,474
Oct 17, 2024	97.15	97.22	96.86	96.94	96.26	-0.44%	87,570
Oct 16, 2024	97.16	97.51	96.78	97.37	96.69	0.14%	80,954
Oct 15, 2024	97.35	98.06	97.07	97.23	96.55	-1.13%	86,135
Oct 14, 2024	97.96	98.41	97.65	98.34	97.65	0.61%	78,814
Oct 11, 2024	97.35	97.79	97.32	97.74	97.06	0.63%	83,166
Oct 10, 2024	97.50	97.50	96.85	97.13	96.45	-0.28%	158,310
Oct 9, 2024	96.58	97.40	96.34	97.40	96.72	0.86%	105,658
Oct 8, 2024	96.41	96.66	96.25	96.57	95.90	0.56%	64,060
Oct 7, 2024	96.39	96.69	95.94	96.03	95.36	-0.43%	77,018
Oct 4, 2024	96.20	96.48	95.96	96.44	95.77	0.02%	286,295
Oct 3, 2024	96.97	97.17	96.23	96.42	95.75	-0.92%	169,425
Oct 2, 2024	97.39	97.49	96.78	97.32	96.64	-0.27%	75,045
Oct 1, 2024	98.21	98.37	97.19	97.58	96.90	-0.59%	144,033
Sep 30, 2024	97.77	98.20	97.44	98.16	97.48	0.35%	188,814
Sep 27, 2024	97.97	98.42	97.80	97.82	97.14	-0.20%	96,378
Sep 26, 2024	97.59	98.07	97.47	98.02	97.34	0.42%	112,258
Sep 25, 2024	98.65	98.82	97.57	97.61	96.93	-0.70%	64,587
Sep 24, 2024	98.22	98.41	97.92	98.30	97.61	-0.03%	69,835
Sep 23, 2024	98.63	98.70	98.20	98.33	97.64	-0.41%	100,115
Sep 20, 2024	99.04	99.14	98.54	98.73	98.04	-0.70%	109,222
Sep 19, 2024	99.80	99.80	99.17	99.43	98.74	0.41%	89,982
Sep 18, 2024	99.08	99.78	98.82	99.02	98.33	-0.07%	115,691
Sep 17, 2024	100.02	100.04	98.86	99.09	98.40	-1.21%	167,549
Sep 16, 2024	100.08	100.42	99.99	100.30	99.60	0.64%	123,981
Sep 13, 2024	99.52	99.93	99.52	99.66	98.96	0.17%	122,275
Sep 12, 2024	99.13	99.60	98.42	99.49	98.80	0.29%	72,164
Sep 11, 2024	99.17	99.28	97.86	99.20	98.51	-0.19%	146,272
Sep 10, 2024	99.12	99.47	98.68	99.39	98.70	0.26%	97,928
Sep 9, 2024	98.86	99.54	98.60	99.13	98.44	0.47%	164,317
Sep 6, 2024	99.44	99.73	98.44	98.67	97.98	-0.28%	155,707
Sep 5, 2024	100.22	100.22	98.53	98.95	98.26	-1.52%	194,324
Sep 4, 2024	100.42	100.65	100.08	100.48	99.78	-0.07%	83,444
Sep 3, 2024	100.90	101.19	100.35	100.55	99.85	-0.69%	162,781
Aug 30, 2024	100.68	101.31	100.34	101.25	100.54	0.60%	272,597
Aug 29, 2024	100.65	101.03	100.28	100.65	99.95	0.30%	149,666
Aug 28, 2024	100.30	100.73	99.91	100.35	99.65	0.12%	85,788
Aug 27, 2024	99.99	100.42	99.95	100.23	99.53	0.22%	78,926
Aug 26, 2024	100.24	100.42	99.97	100.01	99.31	-0.27%	53,720
Aug 23, 2024	99.87	100.38	99.67	100.28	99.58	0.76%	176,233
Aug 22, 2024	99.87	100.00	99.21	99.52	98.83	0.06%	89,976
Aug 21, 2024	99.44	99.61	99.09	99.46	98.77	0.26%	64,739
Aug 20, 2024	98.99	99.58	98.99	99.20	98.51	0.40%	57,293
Aug 19, 2024	98.28	98.91	98.19	98.80	98.11	0.67%	109,453
Aug 16, 2024	97.92	98.30	97.82	98.14	97.46	0.15%	97,155
Aug 15, 2024	97.92	98.14	97.58	97.99	97.31	0.59%	64,926
Aug 14, 2024	97.03	97.48	96.78	97.42	96.74	0.44%	78,646
Aug 13, 2024	96.11	97.09	96.11	96.99	96.31	1.35%	55,487
Aug 12, 2024	96.31	96.31	95.60	95.70	95.03	-0.54%	60,643
Aug 9, 2024	95.73	96.38	95.51	96.22	95.55	0.69%	88,488
Aug 8, 2024	94.80	95.74	94.36	95.56	94.89	2.39%	599,884
Aug 7, 2024	94.37	94.63	93.14	93.33	92.68	-0.98%	130,176
Aug 6, 2024	94.05	95.25	93.70	94.25	93.59	0.55%	98,778
Aug 5, 2024	94.30	94.68	93.49	93.73	93.08	-2.52%	156,559
Aug 2, 2024	96.47	96.73	95.00	96.15	95.48	-0.43%	159,025
Aug 1, 2024	95.95	96.64	95.65	96.57	95.90	0.76%	225,076