iShares Global Healthcare ETF (IXJ)
NYSEARCA: IXJ · Real-Time Price · USD
92.47
-0.16 (-0.17%)
Oct 6, 2025, 2:03 PM EDT - Market open
IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 92.83 | 92.95 | 92.56 | 92.58 | - | -0.05% | 54,021 |
| Oct 3, 2025 | 91.94 | 93.31 | 91.94 | 92.63 | 92.63 | 1.15% | 262,750 |
| Oct 2, 2025 | 91.37 | 91.80 | 90.98 | 91.58 | 91.58 | -0.13% | 509,967 |
| Oct 1, 2025 | 89.46 | 91.82 | 89.46 | 91.70 | 91.70 | 3.48% | 243,814 |
| Sep 30, 2025 | 86.54 | 88.78 | 86.54 | 88.62 | 88.62 | 2.32% | 295,906 |
| Sep 29, 2025 | 86.37 | 86.66 | 86.03 | 86.61 | 86.61 | 0.39% | 124,206 |
| Sep 26, 2025 | 85.89 | 86.34 | 85.81 | 86.27 | 86.27 | 0.84% | 132,906 |
| Sep 25, 2025 | 86.70 | 86.70 | 85.36 | 85.55 | 85.55 | -1.82% | 184,405 |
| Sep 24, 2025 | 87.34 | 87.48 | 87.00 | 87.14 | 87.14 | -0.58% | 164,785 |
| Sep 23, 2025 | 87.56 | 87.98 | 87.46 | 87.65 | 87.65 | -0.13% | 151,297 |
| Sep 22, 2025 | 87.51 | 88.02 | 87.30 | 87.76 | 87.76 | 0.03% | 171,290 |
| Sep 19, 2025 | 87.99 | 88.01 | 87.60 | 87.73 | 87.73 | -0.14% | 137,367 |
| Sep 18, 2025 | 87.80 | 88.05 | 87.57 | 87.85 | 87.85 | 0.25% | 213,477 |
| Sep 17, 2025 | 87.53 | 88.36 | 87.40 | 87.63 | 87.63 | 0.08% | 117,034 |
| Sep 16, 2025 | 87.42 | 87.78 | 87.36 | 87.56 | 87.56 | 0.18% | 188,649 |
| Sep 15, 2025 | 88.15 | 88.16 | 87.30 | 87.40 | 87.40 | -0.85% | 165,339 |
| Sep 12, 2025 | 88.70 | 89.04 | 88.10 | 88.15 | 88.15 | -1.11% | 188,064 |
| Sep 11, 2025 | 88.20 | 89.32 | 88.20 | 89.14 | 89.14 | 1.47% | 265,238 |
| Sep 10, 2025 | 88.39 | 88.52 | 87.59 | 87.85 | 87.85 | -0.76% | 230,828 |
| Sep 9, 2025 | 88.23 | 88.75 | 88.10 | 88.52 | 88.52 | 0.26% | 164,017 |
| Sep 8, 2025 | 88.17 | 88.34 | 87.50 | 88.29 | 88.29 | -0.02% | 106,050 |
| Sep 5, 2025 | 88.01 | 88.63 | 87.94 | 88.31 | 88.31 | 0.49% | 105,544 |
| Sep 4, 2025 | 87.60 | 87.95 | 87.21 | 87.88 | 87.88 | 0.31% | 121,681 |
| Sep 3, 2025 | 87.59 | 87.93 | 87.24 | 87.61 | 87.61 | 0.10% | 166,406 |
| Sep 2, 2025 | 87.23 | 87.68 | 87.06 | 87.52 | 87.52 | -0.16% | 123,688 |
| Aug 29, 2025 | 87.18 | 87.69 | 87.14 | 87.66 | 87.66 | 0.47% | 74,231 |
| Aug 28, 2025 | 87.50 | 87.50 | 86.90 | 87.25 | 87.25 | -0.34% | 89,858 |
| Aug 27, 2025 | 87.40 | 87.83 | 87.27 | 87.55 | 87.55 | 0.09% | 110,765 |
| Aug 26, 2025 | 87.27 | 87.56 | 87.08 | 87.47 | 87.47 | 0.44% | 270,460 |
| Aug 25, 2025 | 88.34 | 88.34 | 86.96 | 87.09 | 87.09 | -1.38% | 136,487 |
| Aug 22, 2025 | 88.13 | 88.74 | 88.13 | 88.31 | 88.31 | 0.89% | 150,457 |
| Aug 21, 2025 | 87.59 | 88.30 | 87.53 | 87.53 | 87.53 | -0.40% | 155,641 |
| Aug 20, 2025 | 87.67 | 88.32 | 87.66 | 87.88 | 87.88 | 0.51% | 145,211 |
| Aug 19, 2025 | 87.01 | 87.69 | 87.01 | 87.43 | 87.43 | 0.52% | 105,359 |
| Aug 18, 2025 | 87.11 | 87.63 | 86.97 | 86.98 | 86.98 | -0.06% | 175,583 |
| Aug 15, 2025 | 86.51 | 87.21 | 86.38 | 87.03 | 87.03 | 1.60% | 165,028 |
| Aug 14, 2025 | 85.10 | 85.76 | 84.82 | 85.66 | 85.66 | 0.32% | 146,587 |
| Aug 13, 2025 | 84.40 | 85.46 | 84.40 | 85.39 | 85.39 | 1.63% | 164,074 |
| Aug 12, 2025 | 83.36 | 84.04 | 83.36 | 84.02 | 84.02 | 0.88% | 96,754 |
| Aug 11, 2025 | 83.33 | 83.78 | 83.20 | 83.29 | 83.29 | -0.07% | 117,302 |
| Aug 8, 2025 | 83.04 | 83.51 | 82.95 | 83.35 | 83.35 | 0.75% | 101,525 |
| Aug 7, 2025 | 83.08 | 83.09 | 82.16 | 82.73 | 82.73 | -0.42% | 248,386 |
| Aug 6, 2025 | 83.93 | 83.93 | 83.01 | 83.08 | 83.08 | -1.54% | 149,976 |
| Aug 5, 2025 | 84.49 | 84.65 | 84.17 | 84.38 | 84.38 | -0.46% | 167,035 |
| Aug 4, 2025 | 83.83 | 84.79 | 83.75 | 84.77 | 84.77 | 1.44% | 106,993 |
| Aug 1, 2025 | 83.00 | 83.76 | 82.84 | 83.57 | 83.57 | 0.61% | 267,951 |
| Jul 31, 2025 | 84.73 | 85.06 | 82.92 | 83.06 | 83.06 | -2.84% | 257,003 |
| Jul 30, 2025 | 85.92 | 86.06 | 85.11 | 85.49 | 85.49 | -0.30% | 162,768 |
| Jul 29, 2025 | 85.62 | 86.05 | 85.00 | 85.75 | 85.75 | -0.90% | 220,094 |
| Jul 28, 2025 | 87.09 | 87.28 | 86.33 | 86.53 | 86.53 | -1.07% | 210,199 |