IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	94.14	95.05	94.00	94.52	94.52	1.05%	199,368
Mar 31, 2026	92.42	93.67	92.28	93.54	93.54	1.96%	276,514
Mar 30, 2026	91.92	92.06	91.46	91.74	91.74	0.61%	651,584
Mar 27, 2026	92.37	92.58	91.04	91.18	91.18	-1.31%	136,027
Mar 26, 2026	92.39	93.19	92.23	92.39	92.39	-0.44%	96,363
Mar 25, 2026	92.61	93.08	92.28	92.80	92.80	1.12%	92,889
Mar 24, 2026	91.26	92.12	90.93	91.77	91.77	0.04%	74,759
Mar 23, 2026	92.54	92.60	91.46	91.73	91.73	0.33%	277,029
Mar 20, 2026	92.31	92.63	90.93	91.43	91.43	-1.27%	106,680
Mar 19, 2026	92.34	93.10	92.15	92.61	92.61	-0.31%	107,203
Mar 18, 2026	94.07	94.07	92.73	92.90	92.90	-1.90%	191,732
Mar 17, 2026	95.43	95.86	94.60	94.70	94.70	-0.61%	202,888
Mar 16, 2026	94.80	95.52	94.80	95.28	95.28	1.04%	247,581
Mar 13, 2026	95.26	95.89	94.26	94.30	94.30	-0.51%	146,836
Mar 12, 2026	95.77	95.98	94.69	94.78	94.78	-1.58%	288,781
Mar 11, 2026	96.36	96.58	95.80	96.30	96.30	-0.38%	95,946
Mar 10, 2026	97.32	97.62	96.67	96.67	96.67	-0.72%	146,057
Mar 9, 2026	95.50	97.46	95.14	97.37	97.37	0.97%	364,225
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%	84,704
Mar 3, 2026	98.58	99.30	97.64	98.91	98.91	-1.37%	220,876
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%	111,827
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%	125,295
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%	4,155,725
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%	389,291
Feb 11, 2026	99.66	100.41	99.12	100.36	100.36	0.79%	153,218
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%	306,982
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%	410,089
Feb 4, 2026	98.86	99.76	98.66	99.41	99.41	1.30%	243,925
Feb 3, 2026	98.85	100.00	97.99	98.13	98.13	-1.20%	357,705
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%	186,319
Jan 29, 2026	98.57	98.74	98.15	98.40	98.40	0.05%	741,523
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%	651,495
Jan 26, 2026	100.07	100.73	99.90	100.58	100.58	0.71%	116,457
Jan 23, 2026	100.13	100.13	99.47	99.87	99.87	-0.15%	88,944
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