iShares Global Healthcare ETF (IXJ)
NYSEARCA: IXJ · Real-Time Price · USD
96.67
-0.19 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.36 | 97.44 | 96.44 | 96.67 | 96.67 | -0.20% | 127,795 |
| Dec 4, 2025 | 97.69 | 97.71 | 96.69 | 96.86 | 96.86 | -0.77% | 171,383 |
| Dec 3, 2025 | 97.45 | 97.82 | 97.35 | 97.61 | 97.61 | 0.48% | 138,746 |
| Dec 2, 2025 | 97.57 | 97.66 | 96.98 | 97.14 | 97.14 | -0.25% | 102,455 |
| Dec 1, 2025 | 98.45 | 98.81 | 97.29 | 97.38 | 97.38 | -1.36% | 376,813 |
| Nov 28, 2025 | 98.91 | 98.98 | 98.30 | 98.72 | 98.72 | -0.44% | 90,572 |
| Nov 26, 2025 | 99.05 | 99.39 | 98.99 | 99.16 | 99.16 | -0.03% | 134,513 |
| Nov 25, 2025 | 97.41 | 99.24 | 97.41 | 99.19 | 99.19 | 2.21% | 172,517 |
| Nov 24, 2025 | 96.88 | 97.53 | 96.63 | 97.05 | 97.05 | 0.21% | 167,333 |
| Nov 21, 2025 | 95.58 | 97.50 | 95.31 | 96.85 | 96.85 | 2.08% | 505,126 |
| Nov 20, 2025 | 95.91 | 96.20 | 94.81 | 94.88 | 94.88 | -0.81% | 439,807 |
| Nov 19, 2025 | 95.95 | 96.05 | 95.22 | 95.65 | 95.65 | -0.22% | 154,545 |
| Nov 18, 2025 | 95.50 | 96.18 | 95.19 | 95.86 | 95.86 | 0.40% | 274,168 |
| Nov 17, 2025 | 95.39 | 96.43 | 95.29 | 95.48 | 95.48 | -0.14% | 155,158 |
| Nov 14, 2025 | 95.90 | 96.27 | 95.41 | 95.61 | 95.61 | -0.62% | 233,157 |
| Nov 13, 2025 | 96.01 | 97.14 | 95.79 | 96.21 | 96.21 | -0.10% | 240,257 |
| Nov 12, 2025 | 95.34 | 96.50 | 95.34 | 96.31 | 96.31 | 1.25% | 163,525 |
| Nov 11, 2025 | 93.36 | 95.20 | 93.34 | 95.12 | 95.12 | 2.37% | 165,580 |
| Nov 10, 2025 | 92.15 | 92.98 | 92.06 | 92.92 | 92.92 | 0.95% | 123,461 |
| Nov 7, 2025 | 91.83 | 92.06 | 91.23 | 92.05 | 92.05 | 0.20% | 74,542 |
| Nov 6, 2025 | 91.61 | 91.98 | 91.40 | 91.87 | 91.87 | 0.24% | 152,514 |
| Nov 5, 2025 | 91.08 | 91.91 | 90.95 | 91.65 | 91.65 | 0.30% | 184,907 |
| Nov 4, 2025 | 90.58 | 91.69 | 90.53 | 91.38 | 91.38 | 0.19% | 139,082 |
| Nov 3, 2025 | 90.95 | 91.36 | 90.36 | 91.21 | 91.21 | 0.07% | 258,604 |
| Oct 31, 2025 | 90.72 | 91.34 | 90.53 | 91.15 | 91.15 | -0.16% | 128,954 |
| Oct 30, 2025 | 91.04 | 91.82 | 90.90 | 91.30 | 91.30 | 0.20% | 109,857 |
| Oct 29, 2025 | 91.97 | 92.01 | 90.86 | 91.12 | 91.12 | -0.86% | 122,618 |
| Oct 28, 2025 | 92.63 | 92.63 | 91.85 | 91.91 | 91.91 | -1.01% | 113,114 |
| Oct 27, 2025 | 92.66 | 92.86 | 92.24 | 92.85 | 92.85 | 0.17% | 98,339 |
| Oct 24, 2025 | 92.97 | 93.11 | 92.66 | 92.69 | 92.69 | -0.13% | 122,981 |
| Oct 23, 2025 | 92.51 | 92.95 | 92.50 | 92.81 | 92.81 | - | 122,564 |
| Oct 22, 2025 | 92.90 | 93.25 | 92.72 | 92.81 | 92.81 | 0.29% | 150,991 |
| Oct 21, 2025 | 92.48 | 92.85 | 92.17 | 92.54 | 92.54 | 0.02% | 159,806 |
| Oct 20, 2025 | 91.91 | 92.70 | 91.91 | 92.52 | 92.52 | 0.84% | 689,978 |
| Oct 17, 2025 | 90.83 | 91.90 | 90.83 | 91.75 | 91.75 | 0.48% | 234,973 |
| Oct 16, 2025 | 91.35 | 91.78 | 91.07 | 91.31 | 91.31 | 0.26% | 484,005 |
| Oct 15, 2025 | 90.54 | 91.23 | 90.43 | 91.07 | 91.07 | 0.12% | 94,952 |
| Oct 14, 2025 | 90.44 | 91.23 | 90.24 | 90.96 | 90.96 | 0.22% | 115,171 |
| Oct 13, 2025 | 90.72 | 91.29 | 90.55 | 90.76 | 90.76 | -0.13% | 212,259 |
| Oct 10, 2025 | 92.38 | 92.39 | 90.67 | 90.88 | 90.88 | -1.35% | 330,324 |
| Oct 9, 2025 | 92.57 | 92.79 | 92.01 | 92.12 | 92.12 | -0.37% | 144,552 |
| Oct 8, 2025 | 92.57 | 92.71 | 92.28 | 92.46 | 92.46 | 0.27% | 538,278 |
| Oct 7, 2025 | 92.16 | 92.40 | 91.75 | 92.21 | 92.21 | -0.18% | 110,548 |
| Oct 6, 2025 | 92.83 | 92.95 | 92.29 | 92.38 | 92.38 | -0.27% | 92,274 |
| Oct 3, 2025 | 91.94 | 93.31 | 91.94 | 92.63 | 92.63 | 1.15% | 262,750 |
| Oct 2, 2025 | 91.37 | 91.80 | 90.98 | 91.58 | 91.58 | -0.13% | 509,967 |
| Oct 1, 2025 | 89.46 | 91.82 | 89.46 | 91.70 | 91.70 | 3.48% | 243,814 |
| Sep 30, 2025 | 86.54 | 88.78 | 86.54 | 88.62 | 88.62 | 2.32% | 295,906 |
| Sep 29, 2025 | 86.37 | 86.66 | 86.03 | 86.61 | 86.61 | 0.39% | 124,206 |
| Sep 26, 2025 | 85.89 | 86.34 | 85.81 | 86.27 | 86.27 | 0.84% | 132,906 |
| Sep 25, 2025 | 86.70 | 86.70 | 85.36 | 85.55 | 85.55 | -1.82% | 184,405 |
| Sep 24, 2025 | 87.34 | 87.48 | 87.00 | 87.14 | 87.14 | -0.58% | 164,785 |
| Sep 23, 2025 | 87.56 | 87.98 | 87.46 | 87.65 | 87.65 | -0.13% | 151,297 |
| Sep 22, 2025 | 87.51 | 88.02 | 87.30 | 87.76 | 87.76 | 0.03% | 171,290 |
| Sep 19, 2025 | 87.99 | 88.01 | 87.60 | 87.73 | 87.73 | -0.14% | 137,367 |
| Sep 18, 2025 | 87.80 | 88.05 | 87.57 | 87.85 | 87.85 | 0.25% | 213,477 |
| Sep 17, 2025 | 87.53 | 88.36 | 87.40 | 87.63 | 87.63 | 0.08% | 117,034 |
| Sep 16, 2025 | 87.42 | 87.78 | 87.36 | 87.56 | 87.56 | 0.18% | 188,649 |
| Sep 15, 2025 | 88.15 | 88.16 | 87.30 | 87.40 | 87.40 | -0.85% | 165,339 |
| Sep 12, 2025 | 88.70 | 89.04 | 88.10 | 88.15 | 88.15 | -1.11% | 188,064 |
| Sep 11, 2025 | 88.20 | 89.32 | 88.20 | 89.14 | 89.14 | 1.47% | 265,238 |
| Sep 10, 2025 | 88.39 | 88.52 | 87.59 | 87.85 | 87.85 | -0.76% | 230,828 |
| Sep 9, 2025 | 88.23 | 88.75 | 88.10 | 88.52 | 88.52 | 0.26% | 164,017 |
| Sep 8, 2025 | 88.17 | 88.34 | 87.50 | 88.29 | 88.29 | -0.02% | 106,050 |
| Sep 5, 2025 | 88.01 | 88.63 | 87.94 | 88.31 | 88.31 | 0.49% | 105,544 |
| Sep 4, 2025 | 87.60 | 87.95 | 87.21 | 87.88 | 87.88 | 0.31% | 121,681 |
| 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% | 123,688 |
| 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% | 89,858 |
| Aug 27, 2025 | 87.40 | 87.83 | 87.27 | 87.55 | 87.55 | 0.09% | 110,765 |
| Aug 26, 2025 | 87.27 | 87.56 | 87.08 | 87.47 | 87.47 | 0.44% | 270,460 |
| Aug 25, 2025 | 88.34 | 88.34 | 86.96 | 87.09 | 87.09 | -1.38% | 136,487 |
| Aug 22, 2025 | 88.13 | 88.74 | 88.13 | 88.31 | 88.31 | 0.89% | 150,457 |
| 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% | 105,359 |
| Aug 18, 2025 | 87.11 | 87.63 | 86.97 | 86.98 | 86.98 | -0.06% | 175,583 |
| 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% | 146,587 |
| 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 |