IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	92.20	93.19	92.17	93.14	93.14	0.51%	276,054
May 12, 2026	91.42	92.98	91.30	92.67	92.67	1.55%	131,678
May 11, 2026	91.56	92.38	90.99	91.26	91.26	-0.37%	175,521
May 8, 2026	92.14	92.26	91.43	91.60	91.60	-0.43%	119,608
May 7, 2026	92.65	92.95	91.81	92.00	92.00	-0.93%	74,813
May 6, 2026	92.85	93.20	92.53	92.86	92.86	0.56%	63,080
May 5, 2026	92.29	92.51	91.95	92.34	92.34	0.40%	84,483
May 4, 2026	92.01	92.33	91.68	91.97	91.97	-0.48%	53,551
May 1, 2026	92.99	93.25	92.41	92.41	92.41	-0.56%	50,023
Apr 30, 2026	91.55	93.09	91.55	92.93	92.93	2.40%	209,199
Apr 29, 2026	90.65	91.02	90.28	90.75	90.75	-0.98%	102,499
Apr 28, 2026	91.97	92.09	91.46	91.65	91.65	-0.05%	72,410
Apr 27, 2026	91.88	92.69	91.67	91.70	91.70	-0.62%	84,482
Apr 24, 2026	92.62	92.65	91.81	92.27	92.27	-1.07%	194,171
Apr 23, 2026	93.31	93.55	92.55	93.27	93.27	-0.29%	54,902
Apr 22, 2026	93.67	94.09	93.26	93.54	93.54	0.05%	102,338
Apr 21, 2026	95.02	95.02	93.41	93.49	93.49	-1.51%	96,023
Apr 20, 2026	95.50	95.50	94.77	94.92	94.92	-0.92%	184,444
Apr 17, 2026	94.96	96.00	94.96	95.80	95.80	1.68%	55,757
Apr 16, 2026	94.72	94.92	94.05	94.22	94.22	-0.89%	135,279
Apr 15, 2026	95.74	95.81	94.61	95.07	95.07	-0.38%	72,652
Apr 14, 2026	94.88	95.93	94.66	95.43	95.43	0.45%	92,946
Apr 13, 2026	94.06	95.02	93.84	95.00	95.00	0.44%	50,392
Apr 10, 2026	95.87	96.01	94.39	94.58	94.58	-1.02%	70,317
Apr 9, 2026	95.05	96.02	94.73	95.55	95.55	-0.11%	71,914
Apr 8, 2026	95.23	95.69	94.68	95.66	95.66	2.05%	89,004
Apr 7, 2026	93.71	93.75	92.56	93.74	93.74	-0.04%	102,766
Apr 6, 2026	93.84	94.23	93.53	93.78	93.78	-0.35%	66,519
Apr 2, 2026	93.68	95.00	93.36	94.11	94.11	-0.43%	813,815
Apr 1, 2026	94.14	95.05	94.00	94.52	94.52	1.05%	199,368
Mar 31, 2026	92.42	93.67	92.28	93.54	93.54	1.96%	276,514
Mar 30, 2026	91.92	92.06	91.46	91.74	91.74	0.61%	651,584
Mar 27, 2026	92.37	92.58	91.04	91.18	91.18	-1.31%	136,027
Mar 26, 2026	92.39	93.19	92.23	92.39	92.39	-0.44%	96,363
Mar 25, 2026	92.61	93.08	92.28	92.80	92.80	1.12%	92,889
Mar 24, 2026	91.26	92.12	90.93	91.77	91.77	0.04%	74,759
Mar 23, 2026	92.54	92.60	91.46	91.73	91.73	0.33%	277,029
Mar 20, 2026	92.31	92.63	90.93	91.43	91.43	-1.27%	106,680
Mar 19, 2026	92.34	93.10	92.15	92.61	92.61	-0.31%	107,203
Mar 18, 2026	94.07	94.07	92.73	92.90	92.90	-1.90%	191,732
Mar 17, 2026	95.43	95.86	94.60	94.70	94.70	-0.61%	202,888
Mar 16, 2026	94.80	95.52	94.80	95.28	95.28	1.04%	247,581
Mar 13, 2026	95.26	95.89	94.26	94.30	94.30	-0.51%	146,836
Mar 12, 2026	95.77	95.98	94.69	94.78	94.78	-1.58%	288,781
Mar 11, 2026	96.36	96.58	95.80	96.30	96.30	-0.38%	95,946
Mar 10, 2026	97.32	97.62	96.67	96.67	96.67	-0.72%	146,057
Mar 9, 2026	95.50	97.46	95.14	97.37	97.37	0.97%	364,225
Mar 6, 2026	96.20	96.59	95.38	96.43	96.43	-0.67%	1,941,994
Mar 5, 2026	98.12	98.19	96.41	97.08	97.08	-2.30%	280,445
Mar 4, 2026	99.17	99.61	98.46	99.37	99.37	0.47%	84,704