iShares Global Healthcare... (IXJ)
AMEX: IXJ
· Real-Time Price · USD
87.89
0.28 (0.32%)
At close: Sep 04, 2025, 3:59 PM
87.88
-0.01%
After-hours: Sep 04, 2025, 04:10 PM EDT
IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 87.50 | 87.50 | 86.90 | 87.25 | 87.25 | -0.34% | 89,900 |
| Aug 27, 2025 | 87.40 | 87.83 | 87.27 | 87.55 | 87.55 | 0.09% | 110,800 |
| Aug 26, 2025 | 87.27 | 87.56 | 87.08 | 87.47 | 87.47 | 0.44% | 270,500 |
| Aug 25, 2025 | 88.34 | 88.34 | 86.96 | 87.09 | 87.09 | -1.38% | 136,500 |
| Aug 22, 2025 | 88.13 | 88.74 | 88.13 | 88.31 | 88.31 | 0.89% | 150,500 |
| 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 |