Skip to main content
logo
iShares Global Healthcare ETF (IXJ)
NYSEARCA: IXJ · Real-Time Price · USD
91.92
-1.06 (-1.14%)
Jun 2, 2026, 4:00 PM EDT - Market closed

IXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202692.1992.3191.3791.9291.92-1.14%128,095
Jun 1, 202693.5493.7492.6392.9892.98-1.61%120,751
May 29, 202695.1595.2094.3294.5094.50-0.55%105,963
May 28, 202693.9895.2593.9895.0295.020.92%53,872
May 27, 202694.0494.9293.9394.1594.150.14%53,173
May 26, 202694.8194.9193.9594.0294.02-0.86%84,410
May 22, 202694.4295.1094.4094.8494.840.75%75,600
May 21, 202693.1794.2592.6094.1394.130.67%54,425
May 20, 202693.4293.8793.0293.5093.500.35%56,175
May 19, 202692.4293.6192.0593.1793.170.79%153,681
May 18, 202691.7392.4491.7392.4492.440.51%74,271
May 15, 202692.8793.0691.8191.9791.97-1.02%173,473
May 14, 202693.3293.3292.7192.9292.92-0.24%73,606
May 13, 202692.2093.1992.1793.1493.140.51%277,357
May 12, 202691.4292.9891.3092.6792.671.55%131,678
May 11, 202691.5692.3890.9991.2691.26-0.37%175,522
May 8, 202692.1492.2691.4391.6091.60-0.43%119,679
May 7, 202692.6592.9591.8192.0092.00-0.93%75,026
May 6, 202692.8593.2092.5392.8692.860.56%63,082
May 5, 202692.2992.5191.9592.3492.340.40%84,483
May 4, 202692.0192.3391.6891.9791.97-0.48%53,551
May 1, 202692.9993.2592.4192.4192.41-0.56%50,024
Apr 30, 202691.5593.0991.5592.9392.932.40%209,199
Apr 29, 202690.6591.0290.2890.7590.75-0.98%102,502
Apr 28, 202691.9792.0991.4691.6591.65-0.05%72,410
Apr 27, 202691.8892.6991.6791.7091.70-0.62%84,482
Apr 24, 202692.6292.6591.8192.2792.27-1.07%194,171
Apr 23, 202693.3193.5592.5593.2793.27-0.29%54,902
Apr 22, 202693.6794.0993.2693.5493.540.05%102,341
Apr 21, 202695.0295.0293.4193.4993.49-1.51%96,035
Apr 20, 202695.5095.5094.7794.9294.92-0.92%184,444
Apr 17, 202694.9696.0094.9695.8095.801.68%55,757
Apr 16, 202694.7294.9294.0594.2294.22-0.89%135,279
Apr 15, 202695.7495.8194.6195.0795.07-0.38%72,657
Apr 14, 202694.8895.9394.6695.4395.430.45%92,947
Apr 13, 202694.0695.0293.8495.0095.000.44%50,502
Apr 10, 202695.8796.0194.3994.5894.58-1.02%70,317
Apr 9, 202695.0596.0294.7395.5595.55-0.11%71,914
Apr 8, 202695.2395.6994.6895.6695.662.05%89,013
Apr 7, 202693.7193.7592.5693.7493.74-0.04%102,945
Apr 6, 202693.8494.2393.5393.7893.78-0.35%66,519
Apr 2, 202693.6895.0093.3694.1194.11-0.43%813,815
Apr 1, 202694.1495.0594.0094.5294.521.05%199,430
Mar 31, 202692.4293.6792.2893.5493.541.96%276,957
Mar 30, 202691.9292.0691.4691.7491.740.61%651,590
Mar 27, 202692.3792.5891.0491.1891.18-1.31%136,079
Mar 26, 202692.3993.1992.2392.3992.39-0.44%96,363
Mar 25, 202692.6193.0892.2892.8092.801.12%92,889
Mar 24, 202691.2692.1290.9391.7791.770.04%74,759
Mar 23, 202692.5492.6091.4691.7391.730.33%277,029