IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	90.74	91.38	90.68	91.35	91.35	-0.16%	297,126
Feb 3, 2025	90.79	91.88	90.52	91.50	91.50	0.09%	100,406
Jan 31, 2025	92.04	92.45	91.42	91.42	91.42	-0.68%	155,921
Jan 30, 2025	91.34	92.29	91.32	92.05	92.05	1.42%	86,370
Jan 29, 2025	91.11	91.28	90.61	90.76	90.76	-0.54%	114,422
Jan 28, 2025	91.87	91.91	91.22	91.25	91.25	-0.79%	112,567
Jan 27, 2025	90.65	92.00	90.41	91.98	91.98	2.04%	239,772
Jan 24, 2025	89.66	90.25	89.66	90.14	90.14	0.54%	94,220
Jan 23, 2025	88.83	89.66	88.45	89.66	89.66	1.30%	180,971
Jan 22, 2025	88.51	88.84	88.20	88.51	88.51	-0.27%	141,821
Jan 21, 2025	87.83	88.83	87.79	88.75	88.75	1.93%	244,228
Jan 17, 2025	87.58	87.76	87.07	87.07	87.07	-0.89%	175,497
Jan 16, 2025	87.15	87.92	86.93	87.85	87.85	0.54%	126,493
Jan 15, 2025	87.48	87.76	86.97	87.38	87.38	0.56%	200,261
Jan 14, 2025	87.66	87.66	86.29	86.89	86.89	-1.01%	170,734
Jan 13, 2025	86.83	87.90	86.83	87.78	87.78	0.75%	393,948
Jan 10, 2025	87.29	87.88	86.97	87.13	87.13	-0.53%	195,587
Jan 8, 2025	87.24	87.73	86.61	87.59	87.59	0.46%	135,540
Jan 7, 2025	86.95	87.82	86.95	87.19	87.19	0.58%	87,177
Jan 6, 2025	86.70	87.35	86.48	86.69	86.69	0.05%	141,369
Jan 3, 2025	86.14	86.84	86.06	86.65	86.65	0.74%	85,267
Jan 2, 2025	86.31	86.64	85.68	86.01	86.01	0.05%	133,323
Dec 31, 2024	85.86	86.27	85.55	85.97	85.97	0.24%	211,972
Dec 30, 2024	86.23	86.33	85.55	85.76	85.76	-1.21%	290,639
Dec 27, 2024	86.66	87.21	86.48	86.81	86.81	-0.38%	104,832
Dec 26, 2024	86.50	87.20	86.50	87.14	87.14	0.24%	58,386
Dec 24, 2024	86.54	86.94	86.30	86.93	86.93	0.22%	70,247
Dec 23, 2024	86.05	86.82	85.73	86.74	86.74	1.01%	123,507
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