iShares Global Healthcare ETF (IXJ)
NYSEARCA: IXJ · Real-Time Price · USD
85.97
-0.14 (-0.16%)
Jun 5, 2025, 4:00 PM - Market closed

IXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202586.2286.4285.7585.9785.97-0.16%159,154
Jun 4, 202585.9386.6085.9386.1186.110.49%132,815
Jun 3, 202585.4585.9885.0285.6985.69-0.28%140,601
Jun 2, 202585.5885.9584.8685.9385.930.24%123,202
May 30, 202585.2186.0184.6885.7285.720.50%144,813
May 29, 202584.8485.4384.6285.2985.290.71%114,832
May 28, 202585.0085.3484.5784.6984.69-0.74%432,373
May 27, 202585.0385.4585.0085.3285.321.27%1,657,209
May 23, 202583.7484.3783.7484.2584.25-0.01%86,828
May 22, 202584.2084.7083.9484.2684.26-0.53%183,258
May 21, 202585.7486.2584.7184.7184.71-1.83%115,212
May 20, 202586.1386.4085.9286.2986.290.43%91,533
May 19, 202584.9285.9384.8885.9285.921.17%98,154
May 16, 202583.5584.9383.5384.9384.931.66%254,223
May 15, 202582.5383.6481.8583.5483.541.51%248,809
May 14, 202584.4084.5182.2982.3082.30-2.21%194,626
May 13, 202585.3985.3984.1584.1684.16-2.59%210,221
May 12, 202584.3486.4784.1786.4086.401.91%234,001
May 9, 202585.7285.8484.7884.7884.78-0.75%140,733
May 8, 202585.8886.1485.2785.4285.42-1.34%1,267,382
May 7, 202586.3086.8386.1086.5886.580.37%512,527
May 6, 202588.0088.1586.1886.2686.26-2.55%104,277
May 5, 202588.6988.8488.2488.5288.52-0.27%72,670
May 2, 202588.8089.0388.2188.7688.761.91%141,849
May 1, 202588.5588.7587.0487.1087.10-2.29%194,444
Apr 30, 202588.8189.3588.0289.1489.140.78%262,486
Apr 29, 202587.8788.8087.6388.4588.450.68%114,577
Apr 28, 202587.5687.9787.2187.8587.850.51%90,344
Apr 25, 202586.9487.4886.1887.4087.400.43%127,441
Apr 24, 202586.1487.1085.7287.0387.031.33%120,511
Apr 23, 202586.2887.0085.5885.8985.890.47%155,267
Apr 22, 202584.4385.6884.4385.4985.491.80%121,990
Apr 21, 202585.4885.5783.4983.9883.98-1.66%179,088
Apr 17, 202584.9485.9384.9485.4085.40-0.42%118,959
Apr 16, 202586.4986.8685.3785.7685.76-0.80%148,189
Apr 15, 202586.9887.0986.2586.4586.45-0.43%131,598
Apr 14, 202586.4187.1185.9686.8286.821.35%143,074
Apr 11, 202584.3886.0283.8185.6685.661.79%166,753
Apr 10, 202585.3885.3882.1084.1584.15-2.57%231,169
Apr 9, 202580.8886.6380.6886.3786.374.22%275,314
Apr 8, 202586.2686.3581.8982.8782.87-1.00%233,472
Apr 7, 202582.1285.4481.1383.7183.71-1.06%287,829
Apr 4, 202588.1588.3984.5684.6184.61-5.63%201,527
Apr 3, 202590.1890.9489.6189.6689.66-0.40%157,011
Apr 2, 202589.2290.0889.0090.0290.020.35%98,121
Apr 1, 202590.9590.9589.5489.7189.71-1.63%176,242
Mar 31, 202590.0191.5389.8291.2091.200.46%133,267
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