iShares Global Healthcare ETF (IXJ)
NYSEARCA: IXJ · Real-Time Price · USD
85.66
+0.27 (0.32%)
At close: Aug 14, 2025, 4:00 PM
85.66
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 85.10 | 85.45 | 84.82 | 85.46 | - | 0.08% | 88,962 |
| Aug 13, 2025 | 84.40 | 85.46 | 84.40 | 85.39 | 85.39 | 1.63% | 164,074 |
| Aug 12, 2025 | 83.36 | 84.04 | 83.36 | 84.02 | 84.02 | 0.88% | 96,754 |
| 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% | 248,386 |
| Aug 6, 2025 | 83.93 | 83.93 | 83.01 | 83.08 | 83.08 | -1.54% | 149,976 |
| 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% | 106,993 |
| Aug 1, 2025 | 83.00 | 83.76 | 82.84 | 83.57 | 83.57 | 0.61% | 267,951 |
| 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% | 162,768 |
| Jul 29, 2025 | 85.62 | 86.05 | 85.00 | 85.75 | 85.75 | -0.90% | 220,094 |
| Jul 28, 2025 | 87.09 | 87.28 | 86.33 | 86.53 | 86.53 | -1.07% | 210,199 |
| Jul 25, 2025 | 87.20 | 87.52 | 86.97 | 87.47 | 87.47 | 0.39% | 115,475 |
| Jul 24, 2025 | 87.44 | 87.87 | 87.07 | 87.13 | 87.13 | -0.22% | 168,624 |
| Jul 23, 2025 | 86.51 | 87.37 | 86.38 | 87.32 | 87.32 | 2.31% | 125,579 |
| Jul 22, 2025 | 84.00 | 85.40 | 84.00 | 85.35 | 85.35 | 1.84% | 246,295 |
| Jul 21, 2025 | 84.25 | 84.47 | 83.77 | 83.81 | 83.81 | -0.48% | 155,636 |
| Jul 18, 2025 | 84.87 | 85.01 | 84.10 | 84.21 | 84.21 | -0.58% | 145,695 |
| Jul 17, 2025 | 84.98 | 85.09 | 84.39 | 84.70 | 84.70 | -1.07% | 203,758 |
| Jul 16, 2025 | 85.00 | 85.68 | 85.00 | 85.62 | 85.62 | 1.03% | 158,002 |
| Jul 15, 2025 | 86.21 | 86.40 | 84.69 | 84.75 | 84.75 | -1.66% | 153,735 |
| Jul 14, 2025 | 85.87 | 86.31 | 85.78 | 86.18 | 86.18 | 0.07% | 102,796 |
| Jul 11, 2025 | 86.70 | 86.70 | 85.73 | 86.12 | 86.12 | -1.19% | 89,569 |
| Jul 10, 2025 | 86.63 | 87.79 | 86.32 | 87.16 | 87.16 | 0.72% | 143,648 |
| Jul 9, 2025 | 86.21 | 86.61 | 85.93 | 86.54 | 86.54 | 0.56% | 125,890 |
| Jul 8, 2025 | 85.63 | 86.68 | 85.33 | 86.06 | 86.06 | 0.54% | 173,891 |
| Jul 7, 2025 | 86.27 | 86.30 | 85.26 | 85.60 | 85.60 | -0.82% | 124,084 |
| Jul 3, 2025 | 86.54 | 86.54 | 86.08 | 86.31 | 86.31 | -0.21% | 62,516 |
| Jul 2, 2025 | 86.76 | 86.83 | 86.37 | 86.49 | 86.49 | -0.67% | 215,587 |
| Jul 1, 2025 | 85.85 | 87.70 | 85.81 | 87.07 | 87.07 | 1.14% | 263,778 |
| Jun 30, 2025 | 85.56 | 86.18 | 85.56 | 86.09 | 86.09 | 0.55% | 305,328 |
| Jun 27, 2025 | 85.84 | 86.27 | 85.45 | 85.62 | 85.62 | -0.13% | 76,603 |
| Jun 26, 2025 | 85.65 | 86.13 | 85.46 | 85.73 | 85.73 | 0.42% | 111,937 |
| Jun 25, 2025 | 85.31 | 85.58 | 84.94 | 85.37 | 85.37 | -0.37% | 159,141 |
| Jun 24, 2025 | 84.95 | 85.85 | 84.67 | 85.69 | 85.69 | 1.22% | 153,214 |
| Jun 23, 2025 | 84.20 | 84.69 | 83.81 | 84.66 | 84.66 | 0.27% | 207,426 |
| Jun 20, 2025 | 85.25 | 85.25 | 84.37 | 84.43 | 84.43 | -0.53% | 179,665 |
| Jun 18, 2025 | 85.13 | 85.36 | 84.55 | 84.88 | 84.88 | -0.22% | 216,809 |
| Jun 17, 2025 | 86.13 | 86.35 | 84.98 | 85.07 | 85.07 | -1.69% | 259,134 |
| Jun 16, 2025 | 87.15 | 87.41 | 86.32 | 86.53 | 86.53 | -1.46% | 171,563 |
| Jun 13, 2025 | 87.83 | 88.55 | 87.67 | 87.81 | 87.04 | -0.98% | 119,585 |
| Jun 12, 2025 | 87.98 | 88.68 | 87.89 | 88.68 | 87.91 | 1.14% | 165,404 |
| Jun 11, 2025 | 87.81 | 88.16 | 87.47 | 87.68 | 86.91 | -0.07% | 210,431 |
| Jun 10, 2025 | 86.97 | 87.99 | 86.85 | 87.74 | 86.97 | 1.20% | 127,314 |
| Jun 9, 2025 | 86.93 | 87.10 | 86.38 | 86.70 | 85.94 | -0.14% | 92,879 |
| Jun 6, 2025 | 86.48 | 86.92 | 86.39 | 86.82 | 86.06 | 0.99% | 204,988 |
| Jun 5, 2025 | 86.22 | 86.42 | 85.75 | 85.97 | 85.22 | -0.16% | 159,154 |
| Jun 4, 2025 | 85.93 | 86.60 | 85.93 | 86.11 | 85.36 | 0.49% | 132,815 |