IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	96.20	96.59	95.38	96.43	96.43	-0.67%	1,941,994
Mar 5, 2026	98.12	98.19	96.41	97.08	97.08	-2.30%	280,445
Mar 4, 2026	99.17	99.61	98.46	99.37	99.37	0.47%	84,694
Mar 3, 2026	98.58	99.30	97.64	98.91	98.91	-1.37%	220,871
Mar 2, 2026	100.58	101.01	100.01	100.28	100.28	-1.41%	225,271
Feb 27, 2026	100.26	101.78	100.23	101.71	101.71	1.40%	129,458
Feb 26, 2026	100.60	100.71	99.52	100.31	100.31	-0.47%	111,823
Feb 25, 2026	100.82	101.43	100.60	100.78	100.78	0.12%	166,986
Feb 24, 2026	100.89	101.05	100.65	100.66	100.66	-0.29%	191,427
Feb 23, 2026	100.47	101.07	100.35	100.95	100.95	0.50%	125,294
Feb 20, 2026	100.58	100.73	99.96	100.45	100.45	-0.32%	159,915
Feb 19, 2026	100.88	100.88	100.07	100.77	100.77	-0.17%	192,271
Feb 18, 2026	101.04	101.09	100.60	100.94	100.94	-0.24%	126,025
Feb 17, 2026	101.06	101.74	100.80	101.18	101.18	0.23%	4,155,642
Feb 13, 2026	100.39	101.51	100.39	100.95	100.95	0.81%	109,409
Feb 12, 2026	100.24	100.81	99.73	100.14	100.14	-0.22%	389,290
Feb 11, 2026	99.66	100.41	99.12	100.36	100.36	0.79%	153,214
Feb 10, 2026	100.34	100.40	99.47	99.57	99.57	-0.26%	269,935
Feb 9, 2026	100.56	100.75	99.62	99.83	99.83	-0.53%	306,969
Feb 6, 2026	99.29	100.41	99.25	100.36	100.36	1.84%	135,900
Feb 5, 2026	98.71	99.68	98.44	98.55	98.55	-0.87%	409,974
Feb 4, 2026	98.86	99.76	98.66	99.41	99.41	1.30%	243,913
Feb 3, 2026	98.85	100.00	97.99	98.13	98.13	-1.20%	357,704
Feb 2, 2026	98.67	99.50	98.66	99.32	99.32	0.56%	340,643
Jan 30, 2026	98.48	98.84	98.06	98.77	98.77	0.38%	186,069
Jan 29, 2026	98.57	98.74	98.15	98.40	98.40	0.05%	741,498
Jan 28, 2026	98.76	99.00	97.92	98.35	98.35	-1.38%	2,860,742
Jan 27, 2026	99.67	100.50	99.61	99.73	99.73	-0.85%	651,494
Jan 26, 2026	100.07	100.73	99.90	100.58	100.58	0.71%	116,456
Jan 23, 2026	100.13	100.13	99.47	99.87	99.87	-0.15%	88,943
Jan 22, 2026	99.58	100.54	99.58	100.02	100.02	0.23%	113,107
Jan 21, 2026	98.29	99.88	98.03	99.79	99.79	1.47%	166,225
Jan 20, 2026	97.61	98.65	97.14	98.34	98.34	-0.54%	386,289
Jan 16, 2026	99.22	99.24	98.80	98.87	98.87	-0.32%	157,627
Jan 15, 2026	99.82	99.82	98.43	99.19	99.19	-0.98%	230,744
Jan 14, 2026	99.45	100.21	99.32	100.17	100.17	0.96%	769,745
Jan 13, 2026	99.75	99.75	98.62	99.22	99.22	-0.44%	157,755
Jan 12, 2026	99.77	99.85	98.98	99.66	99.66	0.05%	186,568
Jan 9, 2026	100.15	100.37	99.54	99.61	99.61	-0.14%	214,964
Jan 8, 2026	100.44	100.98	99.48	99.75	99.75	-0.73%	506,115
Jan 7, 2026	99.87	100.90	99.87	100.48	100.48	0.85%	135,286
Jan 6, 2026	98.12	99.74	98.10	99.63	99.63	1.93%	896,467
Jan 5, 2026	97.39	97.76	96.38	97.74	97.74	0.01%	265,427
Jan 2, 2026	97.54	97.84	96.85	97.73	97.73	0.34%	146,695
Dec 31, 2025	97.84	97.84	97.36	97.40	97.40	-0.40%	167,842
Dec 30, 2025	97.98	98.10	97.64	97.79	97.79	-0.15%	163,120
Dec 29, 2025	98.15	98.26	97.89	97.94	97.94	-0.25%	217,182
Dec 26, 2025	98.02	98.21	97.81	98.19	98.19	0.10%	105,937
Dec 24, 2025	97.77	98.10	97.77	98.09	98.09	0.50%	82,860
Dec 23, 2025	97.57	98.04	97.51	97.60	97.60	0.32%	102,797