iShares Global Healthcare ETF (ASX:IXJ)
Australia · Delayed Price · Currency is AUD 130.39
-0.65 (-0.50%)
At close: Apr 17, 2026
ASX:IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 130.99 | 130.99 | 130.38 | 130.39 | 130.39 | -0.50% | 7,994 |
| Apr 16, 2026 | 131.66 | 132.04 | 130.98 | 131.04 | 131.04 | -0.96% | 16,714 |
| Apr 15, 2026 | 133.00 | 133.00 | 132.31 | 132.31 | 132.31 | -0.18% | 9,678 |
| Apr 14, 2026 | 132.40 | 132.84 | 132.40 | 132.55 | 132.55 | 0.52% | 6,364 |
| Apr 13, 2026 | 132.72 | 132.72 | 131.86 | 131.86 | 131.86 | -1.11% | 11,879 |
| Apr 10, 2026 | 133.88 | 133.88 | 133.30 | 133.34 | 133.34 | -0.79% | 14,473 |
| Apr 9, 2026 | 134.80 | 135.20 | 134.08 | 134.40 | 134.40 | 0.30% | 7,480 |
| Apr 8, 2026 | 134.00 | 134.35 | 132.94 | 134.00 | 134.00 | -0.13% | 16,068 |
| Apr 7, 2026 | 135.00 | 135.00 | 134.11 | 134.17 | 134.17 | -0.39% | 21,852 |
| Apr 2, 2026 | 136.99 | 136.99 | 134.55 | 134.70 | 134.70 | 0.36% | 7,828 |
| Apr 1, 2026 | 137.29 | 137.29 | 134.00 | 134.22 | 134.22 | 0.69% | 21,350 |
| Mar 31, 2026 | 132.93 | 133.78 | 132.39 | 133.30 | 133.30 | 1.41% | 41,073 |
| Mar 30, 2026 | 133.20 | 133.20 | 131.07 | 131.45 | 131.45 | -1.31% | 9,465 |
| Mar 27, 2026 | 132.01 | 133.75 | 132.01 | 133.20 | 133.20 | 0.99% | 6,101 |
| Mar 26, 2026 | 133.75 | 133.75 | 131.90 | 131.90 | 131.90 | 0.51% | 50,275 |
| Mar 25, 2026 | 130.69 | 131.36 | 130.69 | 131.23 | 131.23 | 1.28% | 9,513 |
| Mar 24, 2026 | 129.22 | 130.05 | 129.22 | 129.57 | 129.57 | 0.27% | 16,429 |
| Mar 23, 2026 | 128.00 | 129.82 | 128.00 | 129.22 | 129.22 | - | 26,787 |
| Mar 20, 2026 | 130.68 | 130.68 | 129.22 | 129.22 | 129.22 | -1.12% | 16,439 |
| Mar 19, 2026 | 131.00 | 131.00 | 130.44 | 130.69 | 130.69 | -1.18% | 20,202 |
| Mar 18, 2026 | 132.61 | 132.61 | 131.75 | 132.25 | 132.25 | -0.49% | 11,957 |
| Mar 17, 2026 | 133.75 | 133.75 | 132.90 | 132.90 | 132.90 | -0.51% | 40,327 |
| Mar 16, 2026 | 134.20 | 134.20 | 133.50 | 133.58 | 133.58 | 0.34% | 6,016 |
| Mar 13, 2026 | 134.19 | 134.19 | 132.65 | 133.13 | 133.13 | -0.05% | 7,356 |
| Mar 12, 2026 | 133.70 | 133.70 | 132.22 | 133.20 | 133.20 | -0.37% | 12,443 |
| Mar 11, 2026 | 134.94 | 135.00 | 133.70 | 133.70 | 133.70 | -1.77% | 7,964 |
| Mar 10, 2026 | 136.01 | 136.50 | 135.94 | 136.11 | 136.11 | 2.04% | 10,392 |
| Mar 9, 2026 | 134.54 | 134.99 | 133.39 | 133.39 | 133.39 | -2.69% | 71,632 |
| Mar 6, 2026 | 138.49 | 138.49 | 137.01 | 137.08 | 137.08 | -1.31% | 12,735 |
| Mar 5, 2026 | 139.36 | 139.54 | 138.60 | 138.90 | 138.90 | -0.19% | 16,199 |
| Mar 4, 2026 | 140.50 | 140.50 | 138.71 | 139.16 | 139.16 | 0.12% | 24,630 |
| Mar 3, 2026 | 140.98 | 140.98 | 139.00 | 139.00 | 139.00 | -1.19% | 18,971 |
| Mar 2, 2026 | 140.50 | 141.40 | 139.76 | 140.68 | 140.68 | 1.11% | 42,761 |
| Feb 27, 2026 | 140.12 | 140.14 | 139.13 | 139.13 | 139.13 | -0.69% | 15,771 |
| Feb 26, 2026 | 140.49 | 140.49 | 140.00 | 140.09 | 140.09 | 0.04% | 11,499 |
| Feb 25, 2026 | 141.55 | 141.61 | 140.01 | 140.03 | 140.03 | -1.01% | 29,800 |
| Feb 24, 2026 | 141.43 | 141.93 | 141.32 | 141.46 | 141.46 | 0.89% | 7,978 |
| Feb 23, 2026 | 141.27 | 141.27 | 140.07 | 140.21 | 140.21 | -1.14% | 9,071 |
| Feb 20, 2026 | 141.35 | 142.35 | 141.25 | 141.83 | 141.83 | -0.07% | 44,271 |
| Feb 19, 2026 | 142.82 | 142.82 | 141.61 | 141.93 | 141.93 | 0.27% | 13,105 |
| Feb 18, 2026 | 141.24 | 141.76 | 141.24 | 141.55 | 141.55 | 0.24% | 8,286 |
| Feb 17, 2026 | 141.21 | 141.69 | 141.18 | 141.21 | 141.21 | 0.13% | 127,063 |
| Feb 16, 2026 | 141.12 | 142.01 | 141.02 | 141.02 | 141.02 | 0.73% | 10,492 |
| Feb 13, 2026 | 140.30 | 140.45 | 139.76 | 140.00 | 140.00 | 0.14% | 8,264 |
| Feb 12, 2026 | 139.63 | 139.97 | 138.99 | 139.81 | 139.81 | 1.00% | 10,328 |
| Feb 11, 2026 | 140.00 | 140.00 | 138.33 | 138.43 | 138.43 | -1.18% | 24,106 |
| Feb 10, 2026 | 141.00 | 141.20 | 139.25 | 140.08 | 140.08 | -1.31% | 6,634 |
| Feb 9, 2026 | 140.50 | 142.10 | 140.50 | 141.94 | 141.94 | 1.08% | 57,429 |
| Feb 6, 2026 | 141.00 | 141.54 | 140.43 | 140.43 | 140.43 | -0.35% | 12,807 |
| Feb 5, 2026 | 140.60 | 141.57 | 140.59 | 140.92 | 140.92 | 1.52% | 9,097 |