Skip to main content
logo
iShares Global Healthcare ETF (IXJ)
NYSEARCA: IXJ · Real-Time Price · USD
97.40
-0.39 (-0.40%)
At close: Dec 31, 2025, 4:00 PM EST
97.36
-0.04 (-0.04%)
After-hours: Dec 31, 2025, 8:00 PM EST

IXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202597.8497.8497.3697.4097.40-0.40%167,842
Dec 30, 202597.9898.1097.6497.7997.79-0.15%163,120
Dec 29, 202598.1598.2697.8997.9497.94-0.25%217,182
Dec 26, 202598.0298.2197.8198.1998.190.10%105,937
Dec 24, 202597.7798.1097.7798.0998.090.50%82,860
Dec 23, 202597.5798.0497.5197.6097.600.32%102,797
Dec 22, 202596.7197.4296.4897.2997.290.33%145,348
Dec 19, 202596.4397.3696.3796.9796.970.87%214,772
Dec 18, 202596.2496.8996.0796.1396.130.06%153,645
Dec 17, 202596.4996.6896.0296.0796.07-0.44%126,856
Dec 16, 202597.6097.6095.8896.4996.49-1.76%219,048
Dec 15, 202597.3998.2797.3498.2297.621.33%120,329
Dec 12, 202596.9997.2096.6496.9396.34-0.07%197,321
Dec 11, 202596.6697.3596.3597.0096.410.81%135,634
Dec 10, 202595.0896.2694.9496.2295.631.55%115,208
Dec 9, 202596.0196.2794.7494.7594.17-1.08%142,185
Dec 8, 202596.7796.7795.5595.7895.20-0.92%147,043
Dec 5, 202597.3697.4496.4496.6796.08-0.20%127,795
Dec 4, 202597.6997.7196.6996.8696.27-0.77%171,383
Dec 3, 202597.4597.8297.3597.6197.020.48%138,746
Dec 2, 202597.5797.6696.9897.1496.55-0.25%102,455
Dec 1, 202598.4598.8197.2997.3896.79-1.36%376,823
Nov 28, 202598.9198.9898.3098.7298.12-0.44%90,572
Nov 26, 202599.0599.3998.9999.1698.56-0.03%134,520
Nov 25, 202597.4199.2497.4199.1998.592.21%172,517
Nov 24, 202596.8897.5396.6397.0596.460.21%167,333
Nov 21, 202595.5897.5095.3196.8596.262.08%505,126
Nov 20, 202595.9196.2094.8194.8894.30-0.81%439,807
Nov 19, 202595.9596.0595.2295.6595.07-0.22%154,545
Nov 18, 202595.5096.1895.1995.8695.280.40%274,168
Nov 17, 202595.3996.4395.2995.4894.90-0.14%155,158
Nov 14, 202595.9096.2795.4195.6195.03-0.62%233,157
Nov 13, 202596.0197.1495.7996.2195.62-0.10%240,257
Nov 12, 202595.3496.5095.3496.3195.721.25%163,525
Nov 11, 202593.3695.2093.3495.1294.542.37%165,580
Nov 10, 202592.1592.9892.0692.9292.350.95%123,461
Nov 7, 202591.8392.0691.2392.0591.490.20%74,542
Nov 6, 202591.6191.9891.4091.8791.310.24%152,514
Nov 5, 202591.0891.9190.9591.6591.090.30%184,907
Nov 4, 202590.5891.6990.5391.3890.820.19%139,082
Nov 3, 202590.9591.3690.3691.2190.660.07%258,604
Oct 31, 202590.7291.3490.5391.1590.60-0.16%128,954
Oct 30, 202591.0491.8290.9091.3090.740.20%109,857
Oct 29, 202591.9792.0190.8691.1290.57-0.86%122,618
Oct 28, 202592.6392.6391.8591.9191.35-1.01%113,114
Oct 27, 202592.6692.8692.2492.8592.290.17%98,339
Oct 24, 202592.9793.1192.6692.6992.13-0.13%122,981
Oct 23, 202592.5192.9592.5092.8192.25-122,564
Oct 22, 202592.9093.2592.7292.8192.250.29%150,991
Oct 21, 202592.4892.8592.1792.5491.980.02%159,806