iShares Global Healthcare ETF (BMV:IXJ)
Mexico · Delayed Price · Currency is MXN 1,795.00
+16.00 (0.90%)
At close: Sep 22, 2026
BMV:IXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.51% | 35 |
| Sep 18, 2026 | 1,765.50 | 1,770.01 | 1,765.50 | 1,770.01 | 1,770.01 | 0.34% | 28 |
| Sep 17, 2026 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0.86% | 43 |
| Sep 15, 2026 | 1,750.00 | 1,750.00 | 1,749.00 | 1,749.00 | 1,749.00 | 2.21% | 600 |
| Sep 10, 2026 | 1,721.68 | 1,721.68 | 1,711.20 | 1,711.20 | 1,711.20 | -0.17% | 115 |
| Sep 9, 2026 | 1,716.00 | 1,717.55 | 1,714.05 | 1,714.05 | 1,714.05 | -1.09% | 65 |
| Sep 8, 2026 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | -1.92% | 118 |
| Sep 4, 2026 | 1,778.65 | 1,778.65 | 1,767.00 | 1,767.00 | 1,767.00 | -1.28% | 325 |
| Sep 2, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.64% | 47 |
| Sep 1, 2026 | 1,774.00 | 1,779.00 | 1,774.00 | 1,778.65 | 1,778.65 | 0.60% | 311 |
| Aug 31, 2026 | 1,769.00 | 1,769.00 | 1,768.00 | 1,768.00 | 1,768.00 | -1.88% | 64 |
| Aug 27, 2026 | 1,790.00 | 1,801.93 | 1,790.00 | 1,801.93 | 1,801.93 | - | 15 |
| Aug 26, 2026 | 1,805.01 | 1,805.01 | 1,801.00 | 1,801.93 | 1,801.93 | -0.39% | 1,021 |
| Aug 24, 2026 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 3.91% | 25 |
| Aug 17, 2026 | 1,746.00 | 1,746.00 | 1,740.97 | 1,740.97 | 1,740.97 | -0.12% | 81 |
| Aug 14, 2026 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | -1.22% | 19 |
| Aug 13, 2026 | 1,754.50 | 1,764.60 | 1,754.50 | 1,764.60 | 1,764.60 | 0.06% | 19 |
| Aug 12, 2026 | 1,757.00 | 1,763.53 | 1,756.00 | 1,763.53 | 1,763.53 | -0.20% | 131 |
| Aug 10, 2026 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1.46% | 202 |
| Aug 5, 2026 | 1,741.60 | 1,741.60 | 1,741.60 | 1,741.60 | 1,741.60 | 1.26% | 43 |
| Aug 3, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.15% | 105 |
| Jul 31, 2026 | 1,733.98 | 1,740.00 | 1,733.98 | 1,740.00 | 1,740.00 | -2.71% | 30 |
| Jul 29, 2026 | 1,755.00 | 1,788.44 | 1,755.00 | 1,788.44 | 1,788.44 | 1.91% | 43 |
| Jul 27, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.86% | 18 |
| Jul 24, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.41% | 17 |
| Jul 23, 2026 | 1,747.10 | 1,747.10 | 1,747.10 | 1,747.10 | 1,747.10 | 2.29% | 14 |
| Jul 22, 2026 | 1,710.40 | 1,710.40 | 1,708.00 | 1,708.00 | 1,708.00 | -0.12% | 68 |
| Jul 21, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.29% | 30 |
| Jul 20, 2026 | 1,717.00 | 1,717.00 | 1,715.00 | 1,715.00 | 1,715.00 | -1.78% | 59 |
| Jul 17, 2026 | 1,756.00 | 1,756.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.54% | 235 |
| Jul 16, 2026 | 1,736.60 | 1,736.60 | 1,736.60 | 1,736.60 | 1,736.60 | 2.15% | 10 |
| Jul 15, 2026 | 1,704.11 | 1,705.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.29% | 95 |
| Jul 14, 2026 | 1,696.98 | 1,704.87 | 1,696.98 | 1,704.87 | 1,704.87 | -1.91% | 363 |
| Jul 10, 2026 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.63% | 21 |
| Jul 9, 2026 | 1,764.24 | 1,764.24 | 1,748.00 | 1,749.00 | 1,749.00 | -0.63% | 133 |
| Jul 8, 2026 | 1,767.00 | 1,768.70 | 1,760.00 | 1,760.00 | 1,760.00 | -1.23% | 90 |
| Jul 7, 2026 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.85% | 59 |
| Jul 2, 2026 | 1,760.50 | 1,767.00 | 1,760.50 | 1,767.00 | 1,767.00 | 2.44% | 15 |
| Jun 26, 2026 | 1,724.00 | 1,724.98 | 1,724.00 | 1,724.98 | 1,724.98 | 1.47% | 44 |
| Jun 25, 2026 | 1,698.20 | 1,700.00 | 1,698.20 | 1,700.00 | 1,700.00 | 0.72% | 70 |
| Jun 24, 2026 | 1,683.05 | 1,687.87 | 1,675.00 | 1,687.87 | 1,687.87 | 1.68% | 80 |
| Jun 23, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1.97% | 23 |
| Jun 22, 2026 | 1,624.00 | 1,628.00 | 1,624.00 | 1,628.00 | 1,628.00 | 0.37% | 1,384 |
| Jun 17, 2026 | 1,600.00 | 1,621.94 | 1,600.00 | 1,621.94 | 1,621.94 | -0.43% | 332 |
| Jun 16, 2026 | 1,628.99 | 1,628.99 | 1,628.99 | 1,628.99 | 1,628.99 | -0.18% | 14 |
| Jun 15, 2026 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | -2.63% | 1,215 |
| Jun 11, 2026 | 1,665.35 | 1,676.00 | 1,665.35 | 1,676.00 | 1,676.00 | 1.02% | 24 |
| Jun 10, 2026 | 1,659.09 | 1,659.09 | 1,659.09 | 1,659.09 | 1,659.09 | -1.24% | 7 |
| Jun 9, 2026 | 1,664.00 | 1,681.00 | 1,664.00 | 1,680.00 | 1,680.00 | 1.35% | 115 |
| Jun 8, 2026 | 1,661.00 | 1,664.00 | 1,657.70 | 1,657.70 | 1,657.70 | -1.50% | 283 |