iShares Global Healthcare ETF (IXJ)

NYSEARCA: IXJ · Real-Time Price · USD

99.21

-0.73 (-0.73%)

At close: Jul 10, 2026, 4:00 PM EDT

99.76

+0.55 (0.55%)

Pre-market: Jul 13, 2026, 6:10 AM EDT

IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	100.29	100.29	99.01	99.21	99.21	-0.73%	142,660
Jul 9, 2026	99.79	100.57	99.57	99.94	99.94	-0.31%	251,699
Jul 8, 2026	100.81	101.03	100.21	100.25	100.25	-1.34%	103,531
Jul 7, 2026	101.99	102.20	101.31	101.61	101.61	1.14%	195,256
Jul 6, 2026	101.21	101.30	99.43	100.46	100.46	-1.06%	416,736
Jul 2, 2026	99.67	101.69	99.67	101.54	101.54	2.93%	147,143
Jul 1, 2026	98.67	98.93	98.05	98.65	98.65	0.27%	94,173
Jun 30, 2026	99.82	99.82	97.90	98.38	98.38	-1.13%	611,791
Jun 29, 2026	99.40	99.59	99.03	99.50	99.50	0.62%	2,472,782
Jun 26, 2026	96.96	99.14	96.96	98.89	98.89	2.10%	942,266
Jun 25, 2026	95.78	97.73	95.78	96.86	96.86	1.41%	178,622
Jun 24, 2026	95.61	96.23	95.08	95.51	95.51	0.71%	154,527
Jun 23, 2026	94.34	94.86	94.24	94.84	94.84	1.45%	101,769
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