IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	99.55	100.77	99.14	99.21	99.21	-0.46%	108,705
Jul 16, 2026	98.64	99.91	98.59	99.67	99.67	1.78%	107,250
Jul 15, 2026	97.28	98.38	97.13	97.93	97.93	0.28%	153,237
Jul 14, 2026	98.61	98.62	97.50	97.66	97.66	-1.56%	166,114
Jul 13, 2026	99.20	99.89	98.76	99.21	99.21	-	92,213
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