IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	86.28	87.00	85.58	85.89	85.89	0.47%	155,267
Apr 22, 2025	84.43	85.68	84.43	85.49	85.49	1.80%	121,990
Apr 21, 2025	85.48	85.57	83.49	83.98	83.98	-1.66%	179,088
Apr 17, 2025	84.94	85.93	84.94	85.40	85.40	-0.42%	118,959
Apr 16, 2025	86.49	86.86	85.37	85.76	85.76	-0.80%	148,189
Apr 15, 2025	86.98	87.09	86.25	86.45	86.45	-0.43%	131,598
Apr 14, 2025	86.41	87.11	85.96	86.82	86.82	1.35%	143,074
Apr 11, 2025	84.38	86.02	83.81	85.66	85.66	1.79%	166,753
Apr 10, 2025	85.38	85.38	82.10	84.15	84.15	-2.57%	231,169
Apr 9, 2025	80.88	86.63	80.68	86.37	86.37	4.22%	275,314
Apr 8, 2025	86.26	86.35	81.89	82.87	82.87	-1.00%	233,472
Apr 7, 2025	82.12	85.44	81.13	83.71	83.71	-1.06%	287,829
Apr 4, 2025	88.15	88.39	84.56	84.61	84.61	-5.63%	201,527
Apr 3, 2025	90.18	90.94	89.61	89.66	89.66	-0.40%	157,011
Apr 2, 2025	89.22	90.08	89.00	90.02	90.02	0.35%	98,121
Apr 1, 2025	90.95	90.95	89.54	89.71	89.71	-1.63%	176,242
Mar 31, 2025	90.01	91.53	89.82	91.20	91.20	0.46%	133,267
Mar 28, 2025	90.89	91.07	90.62	90.78	90.78	-0.12%	119,687
Mar 27, 2025	90.52	91.10	90.52	90.89	90.89	0.26%	92,989
Mar 26, 2025	90.94	91.38	90.51	90.65	90.65	-0.70%	86,154
Mar 25, 2025	92.61	92.61	90.91	91.29	91.29	-0.95%	209,210
Mar 24, 2025	91.89	92.35	91.77	92.17	92.17	0.24%	180,272
Mar 21, 2025	91.90	92.14	91.54	91.95	91.95	-0.42%	98,690
Mar 20, 2025	92.15	92.57	92.05	92.34	92.34	0.04%	111,502
Mar 19, 2025	92.40	92.53	91.75	92.30	92.30	-0.19%	98,465
Mar 18, 2025	92.52	92.55	92.03	92.48	92.48	0.02%	183,087
Mar 17, 2025	91.26	92.64	91.26	92.46	92.46	1.37%	118,927
Mar 14, 2025	90.44	91.29	90.37	91.21	91.21	0.94%	118,051
Mar 13, 2025	90.80	90.98	90.17	90.36	90.36	-0.46%	135,528
Mar 12, 2025	91.30	91.40	90.52	90.78	90.78	-0.62%	173,857
Mar 11, 2025	92.35	92.35	90.92	91.35	91.35	-1.17%	113,170
Mar 10, 2025	92.89	93.63	92.18	92.43	92.43	-1.57%	139,068
Mar 7, 2025	93.55	94.30	93.42	93.90	93.90	0.28%	118,800
Mar 6, 2025	93.51	93.95	93.11	93.64	93.64	-0.57%	141,334
Mar 5, 2025	93.06	94.32	93.01	94.18	94.18	1.17%	232,373
Mar 4, 2025	93.85	93.90	93.06	93.09	93.09	-0.51%	167,706
Mar 3, 2025	93.43	94.10	93.30	93.57	93.57	0.44%	169,544
Feb 28, 2025	92.35	93.16	91.80	93.16	93.16	1.07%	108,747
Feb 27, 2025	92.48	93.04	92.13	92.17	92.17	-0.52%	77,479
Feb 26, 2025	93.14	93.29	92.41	92.65	92.65	-0.61%	170,015
Feb 25, 2025	92.92	93.37	92.54	93.22	93.22	0.99%	360,794
Feb 24, 2025	91.88	92.70	91.63	92.31	92.31	0.61%	364,019
Feb 21, 2025	91.26	92.07	91.25	91.75	91.75	-0.12%	1,448,351
Feb 20, 2025	91.25	91.96	91.25	91.86	91.86	0.53%	271,329
Feb 19, 2025	90.42	91.46	90.42	91.38	91.38	0.73%	260,247
Feb 18, 2025	90.43	90.89	90.40	90.72	90.72	0.15%	95,595
Feb 14, 2025	91.46	91.50	90.54	90.58	90.58	-0.99%	85,299
Feb 13, 2025	91.31	91.69	90.89	91.49	91.49	0.51%	400,329
Feb 12, 2025	90.73	91.32	90.66	91.03	91.03	-0.16%	585,466
Feb 11, 2025	90.95	91.27	90.79	91.18	91.18	-0.08%	101,888