IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	103.50	104.43	103.37	103.98	-	0.10%	55,756
Sep 25, 2026	103.47	104.02	102.80	103.88	103.88	0.50%	91,370
Sep 24, 2026	102.81	104.22	102.81	103.36	103.36	0.57%	79,526
Sep 23, 2026	103.59	103.99	102.48	102.77	102.77	-0.86%	76,364
Sep 22, 2026	103.13	103.96	102.54	103.66	103.66	0.47%	81,654
Sep 21, 2026	102.69	103.44	102.60	103.18	103.18	0.67%	63,765
Sep 18, 2026	102.55	102.87	102.15	102.49	102.49	-0.36%	87,750
Sep 17, 2026	102.67	102.93	102.35	102.86	102.86	0.79%	110,458
Sep 16, 2026	102.36	102.70	101.75	102.05	102.05	-0.11%	154,579
Sep 15, 2026	102.06	102.35	101.31	102.16	102.16	-0.11%	1,365,840
Sep 14, 2026	102.40	102.96	101.86	102.27	102.27	1.50%	115,500
Sep 11, 2026	101.54	101.63	100.57	100.76	100.76	-0.13%	92,506
Sep 10, 2026	101.37	101.44	100.85	100.89	100.89	-0.50%	134,576
Sep 9, 2026	101.99	101.99	101.35	101.40	101.40	-0.50%	123,170
Sep 8, 2026	102.87	103.04	101.91	101.91	101.91	-2.85%	161,553
Sep 4, 2026	104.98	105.27	104.67	104.90	104.90	-1.08%	55,845
Sep 3, 2026	106.61	106.68	105.15	106.05	106.05	0.33%	64,293
Sep 2, 2026	105.24	106.30	105.24	105.70	105.70	0.89%	175,827
Sep 1, 2026	105.45	105.95	104.58	104.77	104.77	0.51%	127,628
Aug 31, 2026	104.24	104.42	103.67	104.24	104.24	-0.51%	163,954
Aug 28, 2026	105.10	105.10	104.36	104.77	104.77	-0.38%	38,448
Aug 27, 2026	105.41	105.94	105.05	105.17	105.17	-1.07%	114,300
Aug 26, 2026	107.01	107.16	106.24	106.31	106.31	-1.09%	115,288
Aug 25, 2026	106.74	107.61	106.58	107.48	107.48	0.64%	117,807
Aug 24, 2026	106.74	106.91	106.05	106.80	106.80	-0.05%	925,181
Aug 21, 2026	105.59	107.41	105.42	106.85	106.85	1.12%	983,238
Aug 20, 2026	106.73	107.07	105.55	105.67	105.67	-1.57%	90,173
Aug 19, 2026	105.55	107.69	105.55	107.36	107.36	3.32%	139,644
Aug 18, 2026	103.32	104.20	103.25	103.91	103.91	1.59%	139,125
Aug 17, 2026	102.10	102.83	101.96	102.28	102.28	-0.13%	86,387
Aug 14, 2026	102.60	102.64	102.08	102.41	102.41	-0.64%	71,061
Aug 13, 2026	103.54	103.59	102.83	103.07	103.07	-0.13%	85,765
Aug 12, 2026	102.41	103.36	101.86	103.20	103.20	0.07%	91,250
Aug 11, 2026	103.61	104.28	103.02	103.13	103.13	-0.37%	98,636
Aug 10, 2026	102.25	103.58	102.22	103.51	103.51	1.20%	96,317
Aug 7, 2026	101.74	102.38	101.11	102.28	102.28	1.00%	76,615
Aug 6, 2026	102.13	102.41	100.46	101.27	101.27	0.19%	154,537
Aug 5, 2026	100.84	101.62	100.36	101.08	101.08	1.21%	212,141
Aug 4, 2026	100.03	100.17	99.35	99.87	99.87	-0.04%	204,794
Aug 3, 2026	100.63	101.13	99.34	99.91	99.91	-0.35%	121,378
Jul 31, 2026	100.36	100.57	99.29	100.26	100.26	-0.97%	122,668
Jul 30, 2026	100.82	101.31	100.30	101.24	101.24	-1.16%	176,978
Jul 29, 2026	102.87	103.23	102.14	102.43	102.43	-0.41%	176,954
Jul 28, 2026	101.86	103.40	101.79	102.85	102.85	2.34%	163,209
Jul 27, 2026	100.45	101.23	99.91	100.50	100.50	0.61%	234,585
Jul 24, 2026	99.91	100.29	99.75	99.89	99.89	0.60%	163,430
Jul 23, 2026	98.10	99.39	97.84	99.29	99.29	1.07%	300,193
Jul 22, 2026	99.20	99.20	97.92	98.24	98.24	-0.48%	70,751
Jul 21, 2026	97.55	98.88	97.37	98.71	98.71	0.60%	120,616
Jul 20, 2026	99.26	99.43	98.11	98.12	98.12	-1.10%	70,692