iShares Global Healthcare... (IXJ)
AMEX: IXJ
· Real-Time Price · USD
86.29
0.74 (0.86%)
At close: Sep 26, 2025, 3:59 PM
86.56
0.31%
After-hours: Sep 26, 2025, 05:29 PM EDT
IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 85.89 | 86.33 | 85.81 | 86.27 | 86.27 | 0.84% | 184,401 |
| Sep 25, 2025 | 86.70 | 86.70 | 85.36 | 85.55 | 85.55 | -1.82% | 184,405 |
| Sep 24, 2025 | 87.34 | 87.48 | 87.00 | 87.14 | 87.14 | -0.58% | 164,800 |
| Sep 23, 2025 | 87.56 | 87.98 | 87.46 | 87.65 | 87.65 | -0.13% | 151,300 |
| Sep 22, 2025 | 87.51 | 88.02 | 87.30 | 87.76 | 87.76 | 0.03% | 171,300 |
| Sep 19, 2025 | 87.99 | 88.01 | 87.60 | 87.73 | 87.73 | -0.14% | 137,400 |
| Sep 18, 2025 | 87.80 | 88.05 | 87.57 | 87.85 | 87.85 | 0.25% | 213,500 |
| Sep 17, 2025 | 87.53 | 88.36 | 87.40 | 87.63 | 87.63 | 0.08% | 117,034 |
| Sep 16, 2025 | 87.42 | 87.78 | 87.36 | 87.56 | 87.56 | 0.18% | 188,649 |
| Sep 15, 2025 | 88.15 | 88.16 | 87.30 | 87.40 | 87.40 | -0.85% | 165,339 |
| Sep 12, 2025 | 88.70 | 89.04 | 88.10 | 88.15 | 88.15 | -1.11% | 188,100 |
| Sep 11, 2025 | 88.20 | 89.32 | 88.20 | 89.14 | 89.14 | 1.47% | 265,238 |
| Sep 10, 2025 | 88.39 | 88.52 | 87.59 | 87.85 | 87.85 | -0.76% | 230,828 |
| Sep 9, 2025 | 88.23 | 88.75 | 88.10 | 88.52 | 88.52 | 0.26% | 164,017 |
| Sep 8, 2025 | 88.17 | 88.34 | 87.50 | 88.29 | 88.29 | -0.02% | 106,100 |
| Sep 5, 2025 | 88.01 | 88.63 | 87.94 | 88.31 | 88.31 | 0.49% | 105,544 |
| Sep 4, 2025 | 87.60 | 87.95 | 87.21 | 87.88 | 87.88 | 0.31% | 121,700 |
| Sep 3, 2025 | 87.59 | 87.93 | 87.24 | 87.61 | 87.61 | 0.10% | 166,406 |
| Sep 2, 2025 | 87.23 | 87.68 | 87.06 | 87.52 | 87.52 | -0.16% | 123,700 |
| Aug 29, 2025 | 87.18 | 87.69 | 87.14 | 87.66 | 87.66 | 0.47% | 74,231 |