IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	92.96	93.81	92.95	93.48	93.48	0.55%	524,506
Jun 18, 2026	93.83	93.94	92.52	92.97	92.97	-0.67%	888,568
Jun 17, 2026	94.61	94.84	93.28	93.60	93.60	-1.13%	380,429
Jun 16, 2026	95.07	95.15	94.16	94.67	94.67	-0.17%	885,011
Jun 15, 2026	95.54	95.54	94.41	94.83	94.83	-0.60%	245,823
Jun 12, 2026	96.62	96.81	95.93	96.25	95.40	-0.24%	224,365
Jun 11, 2026	95.67	96.98	95.46	96.48	95.63	1.25%	625,989
Jun 10, 2026	96.24	96.36	95.16	95.29	94.45	-0.97%	178,301
Jun 9, 2026	95.60	96.37	95.56	96.22	95.37	1.16%	144,004
Jun 8, 2026	95.47	96.11	95.02	95.12	94.28	-0.53%	195,718
Jun 5, 2026	95.76	96.47	95.44	95.63	94.79	0.58%	259,597
Jun 4, 2026	94.08	95.41	94.08	95.08	94.24	3.03%	109,806
Jun 3, 2026	91.64	92.65	91.54	92.28	91.47	0.39%	68,671
Jun 2, 2026	92.19	92.31	91.37	91.92	91.11	-1.14%	130,708
Jun 1, 2026	93.54	93.74	92.63	92.98	92.16	-1.61%	120,751
May 29, 2026	95.15	95.20	94.32	94.50	93.67	-0.55%	105,967
May 28, 2026	93.98	95.25	93.98	95.02	94.18	0.92%	53,872
May 27, 2026	94.04	94.92	93.93	94.15	93.32	0.14%	53,173
May 26, 2026	94.81	94.91	93.95	94.02	93.19	-0.86%	84,446
May 22, 2026	94.42	95.10	94.40	94.84	94.01	0.75%	75,611
May 21, 2026	93.17	94.25	92.60	94.13	93.30	0.67%	54,428
May 20, 2026	93.42	93.87	93.02	93.50	92.68	0.35%	56,175
May 19, 2026	92.42	93.61	92.05	93.17	92.35	0.79%	153,694
May 18, 2026	91.73	92.44	91.73	92.44	91.63	0.51%	74,272
May 15, 2026	92.87	93.06	91.81	91.97	91.16	-1.02%	173,473
May 14, 2026	93.32	93.32	92.71	92.92	92.10	-0.24%	73,606
May 13, 2026	92.20	93.19	92.17	93.14	92.32	0.51%	277,357
May 12, 2026	91.42	92.98	91.30	92.67	91.86	1.55%	131,678
May 11, 2026	91.56	92.38	90.99	91.26	90.46	-0.37%	175,522
May 8, 2026	92.14	92.26	91.43	91.60	90.79	-0.43%	119,679
May 7, 2026	92.65	92.95	91.81	92.00	91.19	-0.93%	75,026
May 6, 2026	92.85	93.20	92.53	92.86	92.04	0.56%	63,082
May 5, 2026	92.29	92.51	91.95	92.34	91.53	0.40%	84,483
May 4, 2026	92.01	92.33	91.68	91.97	91.16	-0.48%	53,551
May 1, 2026	92.99	93.25	92.41	92.41	91.60	-0.56%	50,024
Apr 30, 2026	91.55	93.09	91.55	92.93	92.11	2.40%	209,199
Apr 29, 2026	90.65	91.02	90.28	90.75	89.95	-0.98%	102,502
Apr 28, 2026	91.97	92.09	91.46	91.65	90.84	-0.05%	72,410
Apr 27, 2026	91.88	92.69	91.67	91.70	90.89	-0.62%	84,482
Apr 24, 2026	92.62	92.65	91.81	92.27	91.46	-1.07%	194,171
Apr 23, 2026	93.31	93.55	92.55	93.27	92.45	-0.29%	54,902
Apr 22, 2026	93.67	94.09	93.26	93.54	92.72	0.05%	102,341
Apr 21, 2026	95.02	95.02	93.41	93.49	92.67	-1.51%	96,035
Apr 20, 2026	95.50	95.50	94.77	94.92	94.09	-0.92%	184,444
Apr 17, 2026	94.96	96.00	94.96	95.80	94.96	1.68%	55,757
Apr 16, 2026	94.72	94.92	94.05	94.22	93.39	-0.89%	135,279
Apr 15, 2026	95.74	95.81	94.61	95.07	94.23	-0.38%	72,657
Apr 14, 2026	94.88	95.93	94.66	95.43	94.59	0.45%	92,947
Apr 13, 2026	94.06	95.02	93.84	95.00	94.16	0.44%	50,502
Apr 10, 2026	95.87	96.01	94.39	94.58	93.75	-1.02%	70,317