iShares Global Healthcare ETF (IXJ)
NYSEARCA: IXJ · Real-Time Price · USD
86.40
+1.62 (1.91%)
At close: May 12, 2025, 4:00 PM
86.40
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 84.34 | 86.47 | 84.17 | 86.40 | 86.40 | 1.91% | 234,001 |
| May 9, 2025 | 85.72 | 85.84 | 84.78 | 84.78 | 84.78 | -0.75% | 140,733 |
| May 8, 2025 | 85.88 | 86.14 | 85.27 | 85.42 | 85.42 | -1.34% | 1,267,382 |
| May 7, 2025 | 86.30 | 86.83 | 86.10 | 86.58 | 86.58 | 0.37% | 512,527 |
| May 6, 2025 | 88.00 | 88.15 | 86.18 | 86.26 | 86.26 | -2.55% | 104,277 |
| May 5, 2025 | 88.69 | 88.84 | 88.24 | 88.52 | 88.52 | -0.27% | 72,670 |
| May 2, 2025 | 88.80 | 89.03 | 88.21 | 88.76 | 88.76 | 1.91% | 141,849 |
| May 1, 2025 | 88.55 | 88.75 | 87.04 | 87.10 | 87.10 | -2.29% | 194,444 |
| Apr 30, 2025 | 88.81 | 89.35 | 88.02 | 89.14 | 89.14 | 0.78% | 262,486 |
| Apr 29, 2025 | 87.87 | 88.80 | 87.63 | 88.45 | 88.45 | 0.68% | 114,577 |
| Apr 28, 2025 | 87.56 | 87.97 | 87.21 | 87.85 | 87.85 | 0.51% | 90,344 |
| Apr 25, 2025 | 86.94 | 87.48 | 86.18 | 87.40 | 87.40 | 0.43% | 127,441 |
| Apr 24, 2025 | 86.14 | 87.10 | 85.72 | 87.03 | 87.03 | 1.33% | 120,511 |
| Apr 23, 2025 | 86.28 | 87.00 | 85.58 | 85.89 | 85.89 | 0.47% | 155,267 |
| Apr 22, 2025 | 84.43 | 85.68 | 84.43 | 85.49 | 85.49 | 1.80% | 121,990 |
| Apr 21, 2025 | 85.48 | 85.57 | 83.49 | 83.98 | 83.98 | -1.66% | 179,088 |
| Apr 17, 2025 | 84.94 | 85.93 | 84.94 | 85.40 | 85.40 | -0.42% | 118,959 |
| Apr 16, 2025 | 86.49 | 86.86 | 85.37 | 85.76 | 85.76 | -0.80% | 148,189 |
| Apr 15, 2025 | 86.98 | 87.09 | 86.25 | 86.45 | 86.45 | -0.43% | 131,598 |
| Apr 14, 2025 | 86.41 | 87.11 | 85.96 | 86.82 | 86.82 | 1.35% | 143,074 |
| Apr 11, 2025 | 84.38 | 86.02 | 83.81 | 85.66 | 85.66 | 1.79% | 166,753 |
| Apr 10, 2025 | 85.38 | 85.38 | 82.10 | 84.15 | 84.15 | -2.57% | 231,169 |
| Apr 9, 2025 | 80.88 | 86.63 | 80.68 | 86.37 | 86.37 | 4.22% | 275,314 |
| Apr 8, 2025 | 86.26 | 86.35 | 81.89 | 82.87 | 82.87 | -1.00% | 233,472 |
| Apr 7, 2025 | 82.12 | 85.44 | 81.13 | 83.71 | 83.71 | -1.06% | 287,829 |
| Apr 4, 2025 | 88.15 | 88.39 | 84.56 | 84.61 | 84.61 | -5.63% | 201,527 |
| Apr 3, 2025 | 90.18 | 90.94 | 89.61 | 89.66 | 89.66 | -0.40% | 157,011 |
| Apr 2, 2025 | 89.22 | 90.08 | 89.00 | 90.02 | 90.02 | 0.35% | 98,121 |
| Apr 1, 2025 | 90.95 | 90.95 | 89.54 | 89.71 | 89.71 | -1.63% | 176,242 |
| Mar 31, 2025 | 90.01 | 91.53 | 89.82 | 91.20 | 91.20 | 0.46% | 133,267 |
| Mar 28, 2025 | 90.89 | 91.07 | 90.62 | 90.78 | 90.78 | -0.12% | 119,687 |
| Mar 27, 2025 | 90.52 | 91.10 | 90.52 | 90.89 | 90.89 | 0.26% | 92,989 |
| Mar 26, 2025 | 90.94 | 91.38 | 90.51 | 90.65 | 90.65 | -0.70% | 86,154 |
| Mar 25, 2025 | 92.61 | 92.61 | 90.91 | 91.29 | 91.29 | -0.95% | 209,210 |
| Mar 24, 2025 | 91.89 | 92.35 | 91.77 | 92.17 | 92.17 | 0.24% | 180,272 |
| Mar 21, 2025 | 91.90 | 92.14 | 91.54 | 91.95 | 91.95 | -0.42% | 98,690 |
| Mar 20, 2025 | 92.15 | 92.57 | 92.05 | 92.34 | 92.34 | 0.04% | 111,502 |
| Mar 19, 2025 | 92.40 | 92.53 | 91.75 | 92.30 | 92.30 | -0.19% | 98,465 |
| Mar 18, 2025 | 92.52 | 92.55 | 92.03 | 92.48 | 92.48 | 0.02% | 183,087 |
| Mar 17, 2025 | 91.26 | 92.64 | 91.26 | 92.46 | 92.46 | 1.37% | 118,927 |
| Mar 14, 2025 | 90.44 | 91.29 | 90.37 | 91.21 | 91.21 | 0.94% | 118,051 |
| Mar 13, 2025 | 90.80 | 90.98 | 90.17 | 90.36 | 90.36 | -0.46% | 135,528 |
| Mar 12, 2025 | 91.30 | 91.40 | 90.52 | 90.78 | 90.78 | -0.62% | 173,857 |
| Mar 11, 2025 | 92.35 | 92.35 | 90.92 | 91.35 | 91.35 | -1.17% | 113,170 |
| Mar 10, 2025 | 92.89 | 93.63 | 92.18 | 92.43 | 92.43 | -1.57% | 139,068 |
| Mar 7, 2025 | 93.55 | 94.30 | 93.42 | 93.90 | 93.90 | 0.28% | 118,800 |
| Mar 6, 2025 | 93.51 | 93.95 | 93.11 | 93.64 | 93.64 | -0.57% | 141,334 |
| Mar 5, 2025 | 93.06 | 94.32 | 93.01 | 94.18 | 94.18 | 1.17% | 232,373 |
| Mar 4, 2025 | 93.85 | 93.90 | 93.06 | 93.09 | 93.09 | -0.51% | 167,706 |
| Mar 3, 2025 | 93.43 | 94.10 | 93.30 | 93.57 | 93.57 | 0.44% | 169,544 |