(IXJ)
AMEX: IXJ
· Real-Time Price · USD
87.02
1.36 (1.59%)
At close: Aug 15, 2025, 3:59 PM
87.28
0.30%
After-hours: Aug 15, 2025, 05:32 PM EDT
IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 85.10 | 85.76 | 84.82 | 85.66 | 85.66 | 0.32% | 146,410 |
| 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 |
| Jul 25, 2025 | 87.20 | 87.52 | 86.97 | 87.47 | 87.47 | 0.39% | 115,500 |
| 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% | 125,600 |
| Jul 22, 2025 | 84.00 | 85.40 | 84.00 | 85.35 | 85.35 | 1.84% | 246,300 |
| 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% | 145,700 |