iShares Global Healthcare ETF (IXJ)

NYSEARCA: IXJ · Real-Time Price · USD

101.71

+1.40 (1.40%)

At close: Feb 27, 2026, 4:00 PM EST

101.67

-0.04 (-0.04%)

After-hours: Feb 27, 2026, 8:00 PM EST

IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	100.26	101.78	100.23	101.71	101.71	1.40%	129,458
Feb 26, 2026	100.60	100.71	99.52	100.31	100.31	-0.47%	111,823
Feb 25, 2026	100.82	101.43	100.60	100.78	100.78	0.12%	166,986
Feb 24, 2026	100.89	101.05	100.65	100.66	100.66	-0.29%	191,427
Feb 23, 2026	100.47	101.07	100.35	100.95	100.95	0.50%	125,294
Feb 20, 2026	100.58	100.73	99.96	100.45	100.45	-0.32%	159,915
Feb 19, 2026	100.88	100.88	100.07	100.77	100.77	-0.17%	192,271
Feb 18, 2026	101.04	101.09	100.60	100.94	100.94	-0.24%	126,025
Feb 17, 2026	101.06	101.74	100.80	101.18	101.18	0.23%	4,155,642
Feb 13, 2026	100.39	101.51	100.39	100.95	100.95	0.81%	109,409
Feb 12, 2026	100.24	100.81	99.73	100.14	100.14	-0.22%	389,290
Feb 11, 2026	99.66	100.41	99.12	100.36	100.36	0.79%	153,214
Feb 10, 2026	100.34	100.40	99.47	99.57	99.57	-0.26%	269,935
Feb 9, 2026	100.56	100.75	99.62	99.83	99.83	-0.53%	306,969
Feb 6, 2026	99.29	100.41	99.25	100.36	100.36	1.84%	135,900
Feb 5, 2026	98.71	99.68	98.44	98.55	98.55	-0.87%	409,974
Feb 4, 2026	98.86	99.76	98.66	99.41	99.41	1.30%	243,913
Feb 3, 2026	98.85	100.00	97.99	98.13	98.13	-1.20%	357,704
Feb 2, 2026	98.67	99.50	98.66	99.32	99.32	0.56%	340,643
Jan 30, 2026	98.48	98.84	98.06	98.77	98.77	0.38%	186,069
Jan 29, 2026	98.57	98.74	98.15	98.40	98.40	0.05%	741,498
Jan 28, 2026	98.76	99.00	97.92	98.35	98.35	-1.38%	2,860,742
Jan 27, 2026	99.67	100.50	99.61	99.73	99.73	-0.85%	651,494
Jan 26, 2026	100.07	100.73	99.90	100.58	100.58	0.71%	116,456
Jan 23, 2026	100.13	100.13	99.47	99.87	99.87	-0.15%	88,943
Jan 22, 2026	99.58	100.54	99.58	100.02	100.02	0.23%	113,107
Jan 21, 2026	98.29	99.88	98.03	99.79	99.79	1.47%	166,225
Jan 20, 2026	97.61	98.65	97.14	98.34	98.34	-0.54%	386,289
Jan 16, 2026	99.22	99.24	98.80	98.87	98.87	-0.32%	157,627
Jan 15, 2026	99.82	99.82	98.43	99.19	99.19	-0.98%	230,744
Jan 14, 2026	99.45	100.21	99.32	100.17	100.17	0.96%	769,745
Jan 13, 2026	99.75	99.75	98.62	99.22	99.22	-0.44%	157,755
Jan 12, 2026	99.77	99.85	98.98	99.66	99.66	0.05%	186,568
Jan 9, 2026	100.15	100.37	99.54	99.61	99.61	-0.14%	214,964
Jan 8, 2026	100.44	100.98	99.48	99.75	99.75	-0.73%	506,115
Jan 7, 2026	99.87	100.90	99.87	100.48	100.48	0.85%	135,286
Jan 6, 2026	98.12	99.74	98.10	99.63	99.63	1.93%	896,467
Jan 5, 2026	97.39	97.76	96.38	97.74	97.74	0.01%	265,427
Jan 2, 2026	97.54	97.84	96.85	97.73	97.73	0.34%	146,695
Dec 31, 2025	97.84	97.84	97.36	97.40	97.40	-0.40%	167,842
Dec 30, 2025	97.98	98.10	97.64	97.79	97.79	-0.15%	163,120
Dec 29, 2025	98.15	98.26	97.89	97.94	97.94	-0.25%	217,182
Dec 26, 2025	98.02	98.21	97.81	98.19	98.19	0.10%	105,937
Dec 24, 2025	97.77	98.10	97.77	98.09	98.09	0.50%	82,860
Dec 23, 2025	97.57	98.04	97.51	97.60	97.60	0.32%	102,797
Dec 22, 2025	96.71	97.42	96.48	97.29	97.29	0.33%	145,348
Dec 19, 2025	96.43	97.36	96.37	96.97	96.97	0.87%	214,772
Dec 18, 2025	96.24	96.89	96.07	96.13	96.13	0.06%	153,645
Dec 17, 2025	96.49	96.68	96.02	96.07	96.07	-0.44%	126,856
Dec 16, 2025	97.60	97.60	95.88	96.49	96.49	-1.76%	219,048
Dec 15, 2025	97.39	98.27	97.34	98.22	97.62	1.33%	120,329
Dec 12, 2025	96.99	97.20	96.64	96.93	96.34	-0.07%	197,321
Dec 11, 2025	96.66	97.35	96.35	97.00	96.41	0.81%	135,634
Dec 10, 2025	95.08	96.26	94.94	96.22	95.63	1.55%	115,208
Dec 9, 2025	96.01	96.27	94.74	94.75	94.17	-1.08%	142,185
Dec 8, 2025	96.77	96.77	95.55	95.78	95.20	-0.92%	147,043
Dec 5, 2025	97.36	97.44	96.44	96.67	96.08	-0.20%	127,795
Dec 4, 2025	97.69	97.71	96.69	96.86	96.27	-0.77%	171,383
Dec 3, 2025	97.45	97.82	97.35	97.61	97.02	0.48%	138,746
Dec 2, 2025	97.57	97.66	96.98	97.14	96.55	-0.25%	102,455
Dec 1, 2025	98.45	98.81	97.29	97.38	96.79	-1.36%	376,823
Nov 28, 2025	98.91	98.98	98.30	98.72	98.12	-0.44%	90,572
Nov 26, 2025	99.05	99.39	98.99	99.16	98.56	-0.03%	134,520
Nov 25, 2025	97.41	99.24	97.41	99.19	98.59	2.21%	172,517
Nov 24, 2025	96.88	97.53	96.63	97.05	96.46	0.21%	167,333
Nov 21, 2025	95.58	97.50	95.31	96.85	96.26	2.08%	505,126
Nov 20, 2025	95.91	96.20	94.81	94.88	94.30	-0.81%	439,807
Nov 19, 2025	95.95	96.05	95.22	95.65	95.07	-0.22%	154,545
Nov 18, 2025	95.50	96.18	95.19	95.86	95.28	0.40%	274,168
Nov 17, 2025	95.39	96.43	95.29	95.48	94.90	-0.14%	155,158
Nov 14, 2025	95.90	96.27	95.41	95.61	95.03	-0.62%	233,157
Nov 13, 2025	96.01	97.14	95.79	96.21	95.62	-0.10%	240,257
Nov 12, 2025	95.34	96.50	95.34	96.31	95.72	1.25%	163,525
Nov 11, 2025	93.36	95.20	93.34	95.12	94.54	2.37%	165,580
Nov 10, 2025	92.15	92.98	92.06	92.92	92.35	0.95%	123,461
Nov 7, 2025	91.83	92.06	91.23	92.05	91.49	0.20%	74,542
Nov 6, 2025	91.61	91.98	91.40	91.87	91.31	0.24%	152,514
Nov 5, 2025	91.08	91.91	90.95	91.65	91.09	0.30%	184,907
Nov 4, 2025	90.58	91.69	90.53	91.38	90.82	0.19%	139,082
Nov 3, 2025	90.95	91.36	90.36	91.21	90.66	0.07%	258,604
Oct 31, 2025	90.72	91.34	90.53	91.15	90.60	-0.16%	128,954
Oct 30, 2025	91.04	91.82	90.90	91.30	90.74	0.20%	109,857
Oct 29, 2025	91.97	92.01	90.86	91.12	90.57	-0.86%	122,618
Oct 28, 2025	92.63	92.63	91.85	91.91	91.35	-1.01%	113,114
Oct 27, 2025	92.66	92.86	92.24	92.85	92.29	0.17%	98,339
Oct 24, 2025	92.97	93.11	92.66	92.69	92.13	-0.13%	122,981
Oct 23, 2025	92.51	92.95	92.50	92.81	92.25	-	122,564
Oct 22, 2025	92.90	93.25	92.72	92.81	92.25	0.29%	150,991
Oct 21, 2025	92.48	92.85	92.17	92.54	91.98	0.02%	159,806
Oct 20, 2025	91.91	92.70	91.91	92.52	91.96	0.84%	689,978
Oct 17, 2025	90.83	91.90	90.83	91.75	91.19	0.48%	234,973
Oct 16, 2025	91.35	91.78	91.07	91.31	90.75	0.26%	484,005
Oct 15, 2025	90.54	91.23	90.43	91.07	90.52	0.12%	94,952
Oct 14, 2025	90.44	91.23	90.24	90.96	90.41	0.22%	115,171
Oct 13, 2025	90.72	91.29	90.55	90.76	90.21	-0.13%	212,259
Oct 10, 2025	92.38	92.39	90.67	90.88	90.33	-1.35%	330,324
Oct 9, 2025	92.57	92.79	92.01	92.12	91.56	-0.37%	144,552
Oct 8, 2025	92.57	92.71	92.28	92.46	91.90	0.27%	538,278
Oct 7, 2025	92.16	92.40	91.75	92.21	91.65	-0.18%	110,548
Oct 6, 2025	92.83	92.95	92.29	92.38	91.82	-0.27%	92,274