(IXJ)
AMEX: IXJ
· Real-Time Price · USD
88.40
0.87 (0.99%)
At close: Aug 22, 2025, 3:59 PM
88.20
-0.23%
After-hours: Aug 22, 2025, 06:14 PM EDT
IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 88.13 | 88.74 | 88.13 | 88.31 | 88.31 | 0.89% | 150,457 |
| Aug 21, 2025 | 87.59 | 88.30 | 87.53 | 87.53 | 87.53 | -0.40% | 155,641 |
| Aug 20, 2025 | 87.67 | 88.32 | 87.66 | 87.88 | 87.88 | 0.51% | 145,211 |
| Aug 19, 2025 | 87.01 | 87.69 | 87.01 | 87.43 | 87.43 | 0.52% | 105,400 |
| Aug 18, 2025 | 87.11 | 87.63 | 86.97 | 86.98 | 86.98 | -0.06% | 175,600 |
| Aug 15, 2025 | 86.51 | 87.21 | 86.38 | 87.03 | 87.03 | 1.60% | 165,028 |
| Aug 14, 2025 | 85.10 | 85.76 | 84.82 | 85.66 | 85.66 | 0.32% | 146,600 |
| Aug 13, 2025 | 84.40 | 85.46 | 84.40 | 85.39 | 85.39 | 1.63% | 164,100 |
| Aug 12, 2025 | 83.36 | 84.04 | 83.36 | 84.02 | 84.02 | 0.88% | 96,800 |
| Aug 11, 2025 | 83.33 | 83.78 | 83.20 | 83.29 | 83.29 | -0.07% | 117,302 |
| Aug 8, 2025 | 83.04 | 83.51 | 82.95 | 83.35 | 83.35 | 0.75% | 101,525 |
| Aug 7, 2025 | 83.08 | 83.09 | 82.16 | 82.73 | 82.73 | -0.42% | 248,400 |
| Aug 6, 2025 | 83.93 | 83.93 | 83.01 | 83.08 | 83.08 | -1.54% | 150,000 |
| Aug 5, 2025 | 84.49 | 84.65 | 84.17 | 84.38 | 84.38 | -0.46% | 167,035 |
| Aug 4, 2025 | 83.83 | 84.79 | 83.75 | 84.77 | 84.77 | 1.44% | 107,000 |
| Aug 1, 2025 | 83.00 | 83.76 | 82.84 | 83.57 | 83.57 | 0.61% | 268,000 |
| Jul 31, 2025 | 84.73 | 85.06 | 82.92 | 83.06 | 83.06 | -2.84% | 257,003 |
| Jul 30, 2025 | 85.92 | 86.06 | 85.11 | 85.49 | 85.49 | -0.30% | 162,800 |
| Jul 29, 2025 | 85.62 | 86.05 | 85.00 | 85.75 | 85.75 | -0.90% | 220,100 |
| Jul 28, 2025 | 87.09 | 87.28 | 86.33 | 86.53 | 86.53 | -1.07% | 210,200 |