iShares Global Healthcare ETF (BMV:IXJ)
Mexico · Delayed Price · Currency is MXN 1,692.50
-14.24 (-0.83%)
At close: Mar 12, 2026
BMV:IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,696.50 | 1,696.50 | 1,692.50 | 1,692.50 | 1,692.50 | -0.83% | 59 |
| Mar 10, 2026 | 1,706.74 | 1,706.74 | 1,706.74 | 1,706.74 | 1,706.74 | -0.75% | 1,282 |
| Mar 6, 2026 | 1,705.00 | 1,719.60 | 1,705.00 | 1,719.60 | 1,719.60 | 0.09% | 12,001 |
| Mar 5, 2026 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.38% | 66 |
| Mar 4, 2026 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.55% | 46 |
| Mar 3, 2026 | 1,740.00 | 1,751.71 | 1,709.71 | 1,751.71 | 1,751.71 | 0.88% | 835 |
| Mar 2, 2026 | 1,742.01 | 1,744.70 | 1,736.00 | 1,736.50 | 1,736.50 | -0.32% | 293 |
| Feb 27, 2026 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1.22% | 10 |
| Feb 26, 2026 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.41% | 14 |
| Feb 25, 2026 | 1,725.00 | 1,728.00 | 1,697.41 | 1,728.00 | 1,728.00 | -0.12% | 666 |
| Feb 24, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.63% | 106 |
| Feb 23, 2026 | 1,739.00 | 1,741.00 | 1,739.00 | 1,741.00 | 1,741.00 | 3.51% | 3,042 |
| Feb 20, 2026 | 1,720.00 | 1,721.01 | 1,681.91 | 1,681.91 | 1,681.91 | -2.72% | 458 |
| Feb 19, 2026 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.06% | 10 |
| Feb 18, 2026 | 1,729.10 | 1,734.00 | 1,726.00 | 1,730.00 | 1,730.00 | -0.28% | 564 |
| Feb 17, 2026 | 1,734.79 | 1,734.79 | 1,734.79 | 1,734.79 | 1,734.79 | 0.16% | 23,120 |
| Feb 12, 2026 | 1,717.00 | 1,732.00 | 1,717.00 | 1,732.00 | 1,732.00 | 0.56% | 419 |
| Feb 11, 2026 | 1,720.00 | 1,722.40 | 1,720.00 | 1,722.40 | 1,722.40 | 0.32% | 12,163 |
| Feb 10, 2026 | 1,724.00 | 1,724.00 | 1,716.90 | 1,716.90 | 1,716.90 | 0.23% | 127 |
| Feb 9, 2026 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | -0.35% | 17 |
| Feb 6, 2026 | 1,722.00 | 1,725.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.06% | 1,007 |
| Feb 5, 2026 | 1,728.50 | 1,728.50 | 1,718.00 | 1,718.00 | 1,718.00 | -0.05% | 115 |
| Feb 4, 2026 | 1,718.85 | 1,718.85 | 1,718.85 | 1,718.85 | 1,718.85 | 1.65% | 116 |
| Feb 3, 2026 | 1,698.00 | 1,698.00 | 1,690.93 | 1,690.93 | 1,690.93 | -1.29% | 1,424 |
| Jan 30, 2026 | 1,707.88 | 1,713.00 | 1,707.88 | 1,713.00 | 1,713.00 | 1.16% | 1,322 |
| Jan 29, 2026 | 1,700.00 | 1,700.00 | 1,693.31 | 1,693.31 | 1,693.31 | -1.53% | 2,006 |
| Jan 27, 2026 | 1,721.60 | 1,736.00 | 1,719.00 | 1,719.59 | 1,719.59 | -0.99% | 6,007 |
| Jan 26, 2026 | 1,736.80 | 1,736.80 | 1,736.80 | 1,736.80 | 1,736.80 | -0.13% | 30 |
| Jan 23, 2026 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | -0.91% | 13 |
| Jan 22, 2026 | 1,754.96 | 1,754.96 | 1,754.96 | 1,754.96 | 1,754.96 | 1.38% | 75 |
| Jan 20, 2026 | 1,731.00 | 1,731.06 | 1,729.20 | 1,731.06 | 1,731.06 | -0.97% | 1,165 |
| Jan 16, 2026 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.70% | 458 |
| Jan 14, 2026 | 1,778.27 | 1,778.27 | 1,778.27 | 1,778.27 | 1,778.27 | -0.99% | 150 |
| Jan 12, 2026 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | - | 61 |
| Jan 9, 2026 | 1,801.00 | 1,801.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.27% | 62 |
| Jan 8, 2026 | 1,806.00 | 1,806.00 | 1,791.11 | 1,791.11 | 1,791.11 | 2.67% | 44 |
| Jan 5, 2026 | 1,733.83 | 1,744.61 | 1,733.83 | 1,744.61 | 1,744.61 | -0.79% | 22,056 |
| Dec 29, 2025 | 1,758.50 | 1,758.50 | 1,758.50 | 1,758.50 | 1,758.50 | 0.37% | 231 |
| Dec 26, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - | 3,506 |
| Dec 19, 2025 | 1,751.00 | 1,752.00 | 1,751.00 | 1,752.00 | 1,752.00 | 0.98% | 13 |
| Dec 18, 2025 | 1,732.70 | 1,735.00 | 1,732.70 | 1,735.00 | 1,735.00 | 0.13% | - |
| Dec 17, 2025 | 1,720.00 | 1,736.00 | 1,720.00 | 1,732.70 | 1,732.70 | -1.72% | 137 |
| Dec 15, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,752.25 | 0.80% | 29 |
| Dec 11, 2025 | 1,749.57 | 1,749.57 | 1,749.00 | 1,749.00 | 1,738.34 | - | 509 |
| Dec 10, 2025 | 1,742.68 | 1,749.00 | 1,742.68 | 1,749.00 | 1,738.34 | 0.75% | 47 |
| Dec 9, 2025 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,725.42 | -1.20% | 55 |
| Dec 5, 2025 | 1,765.00 | 1,765.00 | 1,757.00 | 1,757.00 | 1,746.29 | -0.28% | 35 |
| Dec 4, 2025 | 1,779.00 | 1,779.00 | 1,762.00 | 1,762.00 | 1,751.26 | -0.96% | 108 |
| Dec 2, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,768.16 | -0.45% | 159 |
| Dec 1, 2025 | 1,790.80 | 1,790.80 | 1,787.00 | 1,787.00 | 1,776.11 | -1.66% | 196 |