iShares Global Healthcare ETF (IXJ)

NYSEARCA: IXJ · Real-Time Price · USD

106.43

-0.50 (-0.47%)

At close: Oct 19, 2026, 4:00 PM EDT

108.43

+2.00 (1.88%)

Pre-market: Oct 20, 2026, 7:02 AM EDT

IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	106.40	107.17	106.28	106.43	106.43	-0.47%	293,883
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
Aug 28, 2026	105.10	105.10	104.36	104.77	104.77	-0.38%	38,448
Aug 27, 2026	105.41	105.94	105.05	105.17	105.17	-1.07%	114,300
Aug 26, 2026	107.01	107.16	106.24	106.31	106.31	-1.09%	115,288
Aug 25, 2026	106.74	107.61	106.58	107.48	107.48	0.64%	117,807
Aug 24, 2026	106.74	106.91	106.05	106.80	106.80	-0.05%	925,181
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