IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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