iShares Global Healthcare ETF (IXJ)

98.38
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 4:30 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Global Healthcare ETF (IXJ)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202699.8299.8297.9098.38611,79398.38
6/29/202699.4099.5999.0399.502,472,78499.50
6/26/202696.9699.1496.9698.89943,34998.89
6/25/202695.7897.7395.7896.86178,62796.86
6/24/202695.6196.2395.0895.51154,52795.51
6/23/202694.3494.8694.2494.84101,77494.84
6/22/202692.9693.8192.9493.48524,50693.48
6/18/202693.8393.9492.5292.97888,56892.97
6/17/202694.6194.8393.2893.60380,43093.60
6/16/202695.0795.1594.1694.67885,01194.67
6/15/202695.5495.5494.4194.83245,82494.83
6/12/202696.6296.8195.9396.25224,36695.40
6/11/202695.6796.9895.4696.48625,98995.63
6/10/202696.2496.3695.1695.29178,30294.45
6/09/202695.6096.3795.5696.22143,99995.37
6/08/202695.4796.1195.0295.12195,71294.28
6/05/202695.7696.4795.4495.63259,59894.79
6/04/202694.0895.4194.0895.08109,80794.24
6/03/202691.6492.6591.5392.2868,67291.47
6/02/202692.1992.3191.3791.92130,67891.11
6/01/202693.5493.7492.6392.98120,75192.16
5/29/20260.0195.2094.3194.50105,96793.67
5/28/202693.9895.2593.9895.0253,87294.18
5/27/202694.0494.9293.9394.1553,17393.32
5/26/202694.8194.9193.9494.0284,44693.19
5/22/202694.4295.1094.4094.8475,61194.01
5/21/202693.1794.2592.6094.1354,43293.30
5/20/202693.4293.8793.0293.5056,17692.68
5/19/202692.4293.6192.0593.17153,69392.35
5/18/202691.7392.4491.7392.4474,27391.63
5/15/202692.8793.0691.8191.97173,47491.16
5/14/202693.3293.3292.7192.9273,60792.10
5/13/202692.2093.1992.1793.14277,35792.32
5/12/202691.4292.9891.3092.67131,67991.86
5/11/202691.5692.3890.9991.26175,52290.46
5/08/202692.1492.2691.4391.60119,67990.79
5/07/202692.6592.9591.8192.0075,02691.19
5/06/202692.8593.1992.5392.8663,08392.04
5/05/202692.2992.5191.9592.3484,48391.53
5/04/202692.0192.3391.6891.9753,55291.16
5/01/202692.9993.2592.4192.4150,02491.60
4/30/202691.5593.0991.5592.93209,19992.11
4/29/202690.6591.0290.2890.75102,50389.95
4/28/202691.9792.0991.4691.6572,41190.84
4/27/202691.8892.6991.6791.7084,48290.89
4/24/202692.6292.6591.8192.27194,17191.46
4/23/202693.3193.5592.5593.2754,90292.45
4/22/202693.6794.0893.2693.54102,34292.72
4/21/202695.0295.0293.4193.4996,02392.67
4/20/202695.5095.5094.7794.92184,44494.09
4/17/202694.9696.0094.9695.8055,75794.96
4/16/202694.7294.9294.0594.22135,27993.39
4/15/202695.7495.8194.6195.0772,65894.23
4/14/202694.8895.9394.6695.4392,94894.59
4/13/202694.0695.0293.8495.0050,40394.17
4/10/202695.8796.0194.3994.5870,31893.75
4/09/202695.0596.0294.7395.5571,91594.71
4/08/202695.2395.6994.6895.6689,00594.82
4/07/202693.7193.7592.5693.74102,92892.92
4/06/202693.8494.2393.5393.7866,52092.96
4/02/202693.6895.0093.3694.11813,81693.28
4/01/202694.1495.0594.0094.52199,43093.69