iShares Global Healthcare ETF (ASX:IXJ)
Australia · Delayed Price · Currency is AUD 133.27
+0.27 (0.20%)
Sep 5, 2025, 4:10 PM AEST
ASX:IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 133.65 | 134.02 | 133.27 | 133.27 | 133.27 | 0.20% | 18,956 |
| Sep 4, 2025 | 132.55 | 133.50 | 132.55 | 133.00 | 133.00 | 0.35% | 13,599 |
| Sep 3, 2025 | 133.00 | 133.00 | 132.54 | 132.54 | 132.54 | -0.08% | 10,226 |
| Sep 2, 2025 | 132.00 | 132.93 | 132.00 | 132.64 | 132.64 | 0.07% | 13,676 |
| Sep 1, 2025 | 132.48 | 133.20 | 132.48 | 132.55 | 132.55 | 0.58% | 17,087 |
| Aug 29, 2025 | 132.69 | 132.73 | 131.77 | 131.79 | 131.79 | -1.13% | 20,941 |
| Aug 28, 2025 | 133.48 | 133.55 | 133.17 | 133.30 | 133.30 | -0.19% | 14,979 |
| Aug 27, 2025 | 133.21 | 133.72 | 133.00 | 133.55 | 133.55 | 0.47% | 17,049 |
| Aug 26, 2025 | 134.00 | 134.00 | 132.76 | 132.93 | 132.93 | -1.17% | 18,902 |
| Aug 25, 2025 | 134.76 | 135.26 | 134.28 | 134.50 | 134.50 | -0.30% | 14,157 |
| Aug 22, 2025 | 135.11 | 135.37 | 134.75 | 134.91 | 134.91 | -0.15% | 17,285 |
| Aug 21, 2025 | 135.06 | 135.63 | 135.06 | 135.11 | 135.11 | 0.84% | 11,084 |
| Aug 20, 2025 | 133.81 | 134.39 | 133.79 | 133.98 | 133.98 | 0.86% | 18,334 |
| Aug 19, 2025 | 132.58 | 133.00 | 132.44 | 132.84 | 132.84 | 0.47% | 21,192 |
| Aug 18, 2025 | 132.28 | 132.72 | 132.22 | 132.22 | 132.22 | 0.52% | 18,424 |
| Aug 15, 2025 | 131.12 | 131.79 | 131.12 | 131.54 | 131.54 | 2.11% | 20,328 |
| Aug 14, 2025 | 129.01 | 129.38 | 128.75 | 128.82 | 128.82 | 1.15% | 18,268 |
| Aug 13, 2025 | 127.51 | 128.00 | 127.35 | 127.35 | 127.35 | 0.11% | 20,635 |
| Aug 12, 2025 | 127.00 | 127.58 | 126.67 | 127.21 | 127.21 | 0.47% | 17,691 |
| Aug 11, 2025 | 126.31 | 127.13 | 126.31 | 126.62 | 126.62 | 0.57% | 15,584 |
| Aug 8, 2025 | 126.27 | 126.27 | 125.86 | 125.90 | 125.90 | -0.35% | 32,044 |
| Aug 7, 2025 | 127.23 | 127.23 | 126.34 | 126.34 | 126.34 | -2.13% | 20,084 |
| Aug 6, 2025 | 129.37 | 129.40 | 128.90 | 129.09 | 129.09 | -0.24% | 19,296 |
| Aug 5, 2025 | 129.32 | 129.70 | 129.15 | 129.40 | 129.40 | 1.08% | 19,586 |
| Aug 4, 2025 | 128.42 | 128.42 | 127.82 | 128.02 | 128.02 | 0.41% | 10,639 |
| Aug 1, 2025 | 128.66 | 128.66 | 127.50 | 127.50 | 127.50 | -2.04% | 32,362 |
| Jul 31, 2025 | 131.62 | 131.65 | 130.15 | 130.16 | 130.16 | -0.43% | 18,649 |
| Jul 30, 2025 | 130.90 | 130.91 | 130.42 | 130.72 | 130.72 | -0.61% | 17,661 |
| Jul 29, 2025 | 131.85 | 131.88 | 131.33 | 131.52 | 131.52 | -0.78% | 12,816 |
| Jul 28, 2025 | 132.00 | 132.79 | 132.00 | 132.55 | 132.55 | 0.94% | 20,590 |
| Jul 25, 2025 | 130.76 | 131.71 | 130.76 | 131.32 | 131.32 | 0.47% | 14,706 |
| Jul 24, 2025 | 130.88 | 131.29 | 130.71 | 130.71 | 130.71 | 1.42% | 18,499 |
| Jul 23, 2025 | 129.00 | 129.19 | 128.83 | 128.88 | 128.88 | 1.17% | 11,133 |
| Jul 22, 2025 | 127.71 | 127.89 | 127.13 | 127.39 | 127.39 | -0.48% | 21,201 |
| Jul 21, 2025 | 128.59 | 128.71 | 128.00 | 128.00 | 128.00 | -1.18% | 17,017 |
| Jul 18, 2025 | 130.00 | 130.00 | 129.13 | 129.53 | 129.53 | -0.75% | 14,706 |
| Jul 17, 2025 | 130.21 | 130.99 | 129.70 | 130.51 | 130.51 | 1.72% | 9,330 |
| Jul 16, 2025 | 129.37 | 129.37 | 128.30 | 128.30 | 128.30 | -1.47% | 14,171 |
| Jul 15, 2025 | 130.10 | 130.65 | 130.10 | 130.21 | 130.21 | 0.47% | 9,403 |
| Jul 14, 2025 | 130.02 | 130.02 | 129.18 | 129.60 | 129.60 | -0.89% | 12,792 |
| Jul 11, 2025 | 130.83 | 131.58 | 130.75 | 130.76 | 130.76 | - | 11,170 |
| Jul 10, 2025 | 130.85 | 131.14 | 130.65 | 130.76 | 130.76 | 0.39% | 13,565 |
| Jul 9, 2025 | 131.00 | 131.00 | 130.20 | 130.25 | 130.25 | 0.28% | 11,096 |
| Jul 8, 2025 | 130.54 | 130.54 | 129.65 | 129.88 | 129.88 | -1.09% | 12,913 |
| Jul 7, 2025 | 130.22 | 131.69 | 130.22 | 131.31 | 131.31 | 1.20% | 17,732 |
| Jul 4, 2025 | 130.47 | 130.47 | 129.75 | 129.75 | 129.75 | -0.70% | 14,710 |
| Jul 3, 2025 | 130.30 | 130.77 | 130.11 | 130.66 | 130.66 | -0.28% | 10,876 |
| Jul 2, 2025 | 130.59 | 131.60 | 130.59 | 131.03 | 131.03 | 1.12% | 8,522 |
| Jul 1, 2025 | 129.99 | 130.20 | 128.22 | 129.58 | 129.58 | -1.14% | 20,094 |
| Jun 30, 2025 | 132.00 | 132.00 | 131.07 | 131.07 | 129.72 | 0.05% | 12,353 |