IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	113.67	115.26	113.67	114.96	114.96	1.77%	272,414
Nov 6, 2026	111.01	113.40	110.62	112.96	112.96	0.06%	343,864
Nov 5, 2026	116.37	116.89	112.84	112.89	112.89	-2.29%	749,248
Nov 4, 2026	114.48	115.79	113.33	115.53	115.53	3.19%	225,953
Nov 3, 2026	112.19	113.04	111.78	111.96	111.96	-0.54%	218,855
Nov 2, 2026	112.66	112.83	111.79	112.57	112.57	-0.08%	279,880
Oct 30, 2026	113.44	114.06	112.35	112.66	112.66	0.82%	580,021
Oct 29, 2026	111.11	112.04	110.83	111.74	111.74	2.18%	188,381
Oct 28, 2026	108.17	110.13	107.80	109.36	109.36	0.10%	993,810
Oct 27, 2026	108.83	109.43	108.56	109.25	109.25	-0.09%	180,786
Oct 26, 2026	109.45	110.27	108.93	109.35	109.35	-0.05%	187,255
Oct 23, 2026	109.77	109.77	108.93	109.40	109.40	-0.86%	114,795
Oct 22, 2026	109.45	110.78	108.87	110.35	110.35	1.43%	260,488
Oct 21, 2026	108.38	109.26	108.19	108.79	108.79	-0.28%	302,005
Oct 20, 2026	107.52	109.19	107.52	109.10	109.10	2.51%	152,018
Oct 19, 2026	106.40	107.17	106.28	106.43	106.43	-0.47%	293,882
Oct 16, 2026	107.76	107.85	106.76	106.93	106.93	-0.26%	1,136,288
Oct 15, 2026	106.68	108.00	106.68	107.21	107.21	2.05%	291,046
Oct 14, 2026	103.27	105.08	103.25	105.06	105.06	2.29%	113,228
Oct 13, 2026	104.30	104.30	102.58	102.71	102.71	-0.98%	183,730
Oct 12, 2026	103.60	103.80	103.34	103.73	103.73	0.54%	100,194
Oct 9, 2026	101.87	103.36	101.75	103.17	103.17	1.37%	94,734
Oct 8, 2026	102.02	102.02	100.28	101.78	101.78	-0.54%	130,280
Oct 7, 2026	101.80	103.17	101.80	102.33	102.33	0.95%	160,975
Oct 6, 2026	101.77	102.35	100.58	101.37	101.37	-0.10%	323,520
Oct 5, 2026	100.73	101.69	100.51	101.47	101.47	0.60%	100,263
Oct 2, 2026	101.04	101.04	100.34	100.86	100.86	-0.07%	92,655
Oct 1, 2026	102.05	102.17	100.78	100.93	100.93	-1.17%	119,216
Sep 30, 2026	103.55	103.55	102.12	102.12	102.12	-1.48%	232,303
Sep 29, 2026	103.49	103.82	102.65	103.65	103.65	-0.44%	63,412
Sep 28, 2026	103.50	104.43	103.37	104.11	104.11	0.22%	78,154
Sep 25, 2026	103.47	104.02	102.80	103.88	103.88	0.50%	91,370
Sep 24, 2026	102.81	104.22	102.81	103.36	103.36	0.57%	79,526
Sep 23, 2026	103.59	103.99	102.48	102.77	102.77	-0.86%	76,364
Sep 22, 2026	103.13	103.96	102.54	103.66	103.66	0.47%	81,654
Sep 21, 2026	102.69	103.44	102.60	103.18	103.18	0.67%	63,765
Sep 18, 2026	102.55	102.87	102.15	102.49	102.49	-0.36%	87,750
Sep 17, 2026	102.67	102.93	102.35	102.86	102.86	0.79%	110,458
Sep 16, 2026	102.36	102.70	101.75	102.05	102.05	-0.11%	154,579
Sep 15, 2026	102.06	102.35	101.31	102.16	102.16	-0.11%	1,365,840
Sep 14, 2026	102.40	102.96	101.86	102.27	102.27	1.50%	115,500
Sep 11, 2026	101.54	101.63	100.57	100.76	100.76	-0.13%	92,506
Sep 10, 2026	101.37	101.44	100.85	100.89	100.89	-0.50%	134,576
Sep 9, 2026	101.99	101.99	101.35	101.40	101.40	-0.50%	123,170
Sep 8, 2026	102.87	103.04	101.91	101.91	101.91	-2.85%	161,553
Sep 4, 2026	104.98	105.27	104.67	104.90	104.90	-1.08%	55,845
Sep 3, 2026	106.61	106.68	105.15	106.05	106.05	0.33%	64,293
Sep 2, 2026	105.24	106.30	105.24	105.70	105.70	0.89%	175,827
Sep 1, 2026	105.45	105.95	104.58	104.77	104.77	0.51%	127,628
Aug 31, 2026	104.24	104.42	103.67	104.24	104.24	-0.51%	163,954