Skip to main content
iShares Global Healthcare ETF (IXJ)
NYSEARCA: IXJ · Real-Time Price · USD
89.76
+0.88 (0.99%)
Nov 20, 2024, 4:00 PM EST - Market closed

IXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202488.9189.9688.8789.7689.760.99%147,591
Nov 19, 202488.3789.0888.2788.8888.88-0.21%147,339
Nov 18, 202488.6889.2088.6889.0789.07-0.09%281,765
Nov 15, 202490.0290.2188.9889.1589.15-1.82%464,405
Nov 14, 202492.0392.0390.7790.8090.80-1.48%227,392
Nov 13, 202492.4092.4892.0192.1692.16-0.35%148,410
Nov 12, 202493.4493.4992.4792.4892.48-1.47%118,513
Nov 11, 202494.3194.5693.7693.8693.86-0.43%103,138
Nov 8, 202493.8694.6393.7994.2794.270.38%152,875
Nov 7, 202493.4693.9893.3593.9193.910.84%225,797
Nov 6, 202494.9094.9092.8893.1393.13-0.58%118,719
Nov 5, 202492.8793.6792.6293.6793.670.39%86,823
Nov 4, 202493.7594.0793.2693.3193.31-0.48%87,715
Nov 1, 202493.9594.2193.7693.7693.760.47%247,901
Oct 31, 202493.4093.7093.2393.3293.32-0.73%186,441
Oct 30, 202492.9294.1792.6494.0194.01-0.46%188,652
Oct 29, 202494.6294.9794.4494.4494.44-0.51%48,881
Oct 28, 202495.3795.3794.7894.9294.920.18%82,999
Oct 25, 202495.5495.5494.7094.7594.75-0.45%46,192
Oct 24, 202495.7596.1295.1695.1895.18-0.51%79,343
Oct 23, 202495.9096.0195.3195.6795.67-0.55%202,130
Oct 22, 202495.8096.2995.6696.2096.20-0.25%67,524
Oct 21, 202497.4197.4996.3696.4496.44-1.16%67,110
Oct 18, 202497.0397.6996.8197.5797.570.65%160,474
Oct 17, 202497.1597.2296.8696.9496.94-0.44%87,570
Oct 16, 202497.1697.5196.7897.3797.370.14%80,954
Oct 15, 202497.3598.0697.0797.2397.23-1.13%86,135
Oct 14, 202497.9698.4197.6598.3498.340.61%78,814
Oct 11, 202497.3597.7997.3297.7497.740.63%83,166
Oct 10, 202497.5097.5096.8597.1397.13-0.28%158,310
Oct 9, 202496.5897.4096.3497.4097.400.86%105,658
Oct 8, 202496.4196.6696.2596.5796.570.56%64,060
Oct 7, 202496.3996.6995.9496.0396.03-0.43%77,018
Oct 4, 202496.2096.4895.9696.4496.440.02%286,295
Oct 3, 202496.9797.1796.2396.4296.42-0.92%169,425
Oct 2, 202497.3997.4996.7897.3297.32-0.27%75,045
Oct 1, 202498.2198.3797.1997.5897.58-0.59%144,033
Sep 30, 202497.7798.2097.4498.1698.160.35%188,814
Sep 27, 202497.9798.4297.8097.8297.82-0.20%96,378
Sep 26, 202497.5998.0797.4798.0298.020.42%112,258
Sep 25, 202498.6598.8297.5797.6197.61-0.70%64,587
Sep 24, 202498.2298.4197.9298.3098.30-0.03%69,835
Sep 23, 202498.6398.7098.2098.3398.33-0.41%100,115
Sep 20, 202499.0499.1498.5498.7398.73-0.70%109,222
Sep 19, 202499.8099.8099.1799.4399.430.41%89,982
Sep 18, 202499.0899.7898.8299.0299.02-0.07%115,691
Sep 17, 2024100.02100.0498.8699.0999.09-1.21%167,549
Sep 16, 2024100.08100.4299.99100.30100.300.64%123,981
Sep 13, 202499.5299.9399.5299.6699.660.17%122,275
Sep 12, 202499.1399.6098.4299.4999.490.29%72,164
Sep 11, 202499.1799.2897.8699.2099.20-0.19%146,272
Sep 10, 202499.1299.4798.6899.3999.390.26%97,928
Sep 9, 202498.8699.5498.6099.1399.130.47%164,317
Sep 6, 202499.4499.7398.4498.6798.67-0.28%155,707
Sep 5, 2024100.22100.2298.5398.9598.95-1.52%194,324
Sep 4, 2024100.42100.65100.08100.48100.48-0.07%83,444
Sep 3, 2024100.90101.19100.35100.55100.55-0.69%162,781
Aug 30, 2024100.68101.31100.34101.25101.250.60%272,597
Aug 29, 2024100.65101.03100.28100.65100.650.30%149,666
Aug 28, 2024100.30100.7399.91100.35100.350.12%85,788
Aug 27, 202499.99100.4299.95100.23100.230.22%78,926
Aug 26, 2024100.24100.4299.97100.01100.01-0.27%53,720
Aug 23, 202499.87100.3899.67100.28100.280.76%176,233
Aug 22, 202499.87100.0099.2199.5299.520.06%89,976
Aug 21, 202499.4499.6199.0999.4699.460.26%64,739
Aug 20, 202498.9999.5898.9999.2099.200.40%57,293
Aug 19, 202498.2898.9198.1998.8098.800.67%109,453
Aug 16, 202497.9298.3097.8298.1498.140.15%97,155
Aug 15, 202497.9298.1497.5897.9997.990.59%64,926
Aug 14, 202497.0397.4896.7897.4297.420.44%78,646
Aug 13, 202496.1197.0996.1196.9996.991.35%55,487
Aug 12, 202496.3196.3195.6095.7095.70-0.54%60,643
Aug 9, 202495.7396.3895.5196.2296.220.69%88,488
Aug 8, 202494.8095.7494.3695.5695.562.39%599,884
Aug 7, 202494.3794.6393.1493.3393.33-0.98%130,176
Aug 6, 202494.0595.2593.7094.2594.250.55%98,778
Aug 5, 202494.3094.6893.4993.7393.73-2.52%156,559
Aug 2, 202496.4796.7395.0096.1596.15-0.43%159,025
Aug 1, 202495.9596.6495.6596.5796.570.76%225,076
Jul 31, 202496.0296.3695.6195.8495.840.08%173,254
Jul 30, 202495.8796.3595.3295.7695.760.05%71,921
Jul 29, 202495.6995.9695.4195.7195.710.14%283,283
Jul 26, 202495.0796.0994.9595.5895.580.67%68,932
Jul 25, 202495.0096.0794.9094.9494.94-0.43%726,734
Jul 24, 202494.6995.5094.5795.3595.350.67%256,551
Jul 23, 202495.0895.1494.6694.7294.72-0.29%68,648
Jul 22, 202494.7195.0294.4795.0095.000.79%186,655
Jul 19, 202494.3594.6294.0194.2694.260.52%416,683
Jul 18, 202495.6795.7493.7293.7793.77-2.29%131,447
Jul 17, 202495.0296.3695.0295.9795.970.44%80,242
Jul 16, 202494.7395.5694.6695.5595.551.16%127,724
Jul 15, 202495.3395.3394.3394.4594.45-0.52%117,359
Jul 12, 202494.7995.3494.6794.9494.940.74%72,126
Jul 11, 202493.7594.5593.7594.2494.240.65%90,341
Jul 10, 202492.7693.6992.6493.6393.631.07%105,396
Jul 9, 202492.4892.7092.0692.6492.640.29%69,885
Jul 8, 202492.6392.8092.2092.3792.37-0.14%66,176
Jul 5, 202492.0192.5391.6692.5092.500.95%73,262
Jul 3, 202492.2592.3291.3191.6391.63-0.56%72,992
Jul 2, 202492.1992.2191.6092.1592.15-0.42%113,442