iShares Global Healthcare ETF (IXJ)
NYSEARCA: IXJ · Real-Time Price · USD
90.78
-0.11 (-0.12%)
At close: Mar 28, 2025, 4:00 PM
91.28
+0.50 (0.56%)
Pre-market: Mar 31, 2025, 7:02 AM EDT

IXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202590.8991.0790.6290.7890.78-0.12%119,687
Mar 27, 202590.5291.1090.5290.8990.890.26%92,989
Mar 26, 202590.9491.3890.5190.6590.65-0.70%86,154
Mar 25, 202592.6192.6190.9191.2991.29-0.95%209,210
Mar 24, 202591.8992.3591.7792.1792.170.24%180,272
Mar 21, 202591.9092.1491.5491.9591.95-0.42%98,690
Mar 20, 202592.1592.5792.0592.3492.340.04%111,502
Mar 19, 202592.4092.5391.7592.3092.30-0.19%98,465
Mar 18, 202592.5292.5592.0392.4892.480.02%183,087
Mar 17, 202591.2692.6491.2692.4692.461.37%118,927
Mar 14, 202590.4491.2990.3791.2191.210.94%118,051
Mar 13, 202590.8090.9890.1790.3690.36-0.46%135,528
Mar 12, 202591.3091.4090.5290.7890.78-0.62%173,857
Mar 11, 202592.3592.3590.9291.3591.35-1.17%113,170
Mar 10, 202592.8993.6392.1892.4392.43-1.57%139,068
Mar 7, 202593.5594.3093.4293.9093.900.28%118,800
Mar 6, 202593.5193.9593.1193.6493.64-0.57%141,334
Mar 5, 202593.0694.3293.0194.1894.181.17%232,373
Mar 4, 202593.8593.9093.0693.0993.09-0.51%167,706
Mar 3, 202593.4394.1093.3093.5793.570.44%169,544
Feb 28, 202592.3593.1691.8093.1693.161.07%108,747
Feb 27, 202592.4893.0492.1392.1792.17-0.52%77,479
Feb 26, 202593.1493.2992.4192.6592.65-0.61%170,015
Feb 25, 202592.9293.3792.5493.2293.220.99%360,794
Feb 24, 202591.8892.7091.6392.3192.310.61%364,019
Feb 21, 202591.2692.0791.2591.7591.75-0.12%1,448,351
Feb 20, 202591.2591.9691.2591.8691.860.53%271,329
Feb 19, 202590.4291.4690.4291.3891.380.73%260,247
Feb 18, 202590.4390.8990.4090.7290.720.15%95,595
Feb 14, 202591.4691.5090.5490.5890.58-0.99%85,299
Feb 13, 202591.3191.6990.8991.4991.490.51%400,329
Feb 12, 202590.7391.3290.6691.0391.03-0.16%585,466
Feb 11, 202590.9591.2790.7991.1891.18-0.08%101,888
Feb 10, 202591.4291.5390.9991.2591.25-0.01%104,655
Feb 7, 202591.9592.2091.2691.2691.26-0.57%63,837
Feb 6, 202592.5892.6791.7791.7891.78-0.85%102,648
Feb 5, 202591.8592.7291.7892.5792.571.34%317,013
Feb 4, 202590.7491.3890.6891.3591.35-0.16%297,126
Feb 3, 202590.7991.8890.5291.5091.500.09%100,406
Jan 31, 202592.0492.4591.4291.4291.42-0.68%155,921
Jan 30, 202591.3492.2991.3292.0592.051.42%86,370
Jan 29, 202591.1191.2890.6190.7690.76-0.54%114,422
Jan 28, 202591.8791.9191.2291.2591.25-0.79%112,567
Jan 27, 202590.6592.0090.4191.9891.982.04%239,772
Jan 24, 202589.6690.2589.6690.1490.140.54%94,220
Jan 23, 202588.8389.6688.4589.6689.661.30%180,971
Jan 22, 202588.5188.8488.2088.5188.51-0.27%141,821
Jan 21, 202587.8388.8387.7988.7588.751.93%244,228
Jan 17, 202587.5887.7687.0787.0787.07-0.89%175,497
Jan 16, 202587.1587.9286.9387.8587.850.54%126,493