IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	96.96	99.14	96.96	98.89	98.89	2.10%	942,266
Jun 25, 2026	95.78	97.73	95.78	96.86	96.86	1.41%	178,622
Jun 24, 2026	95.61	96.23	95.08	95.51	95.51	0.71%	154,527
Jun 23, 2026	94.34	94.86	94.24	94.84	94.84	1.45%	101,769
Jun 22, 2026	92.96	93.81	92.95	93.48	93.48	0.55%	524,506
Jun 18, 2026	93.83	93.94	92.52	92.97	92.97	-0.67%	888,568
Jun 17, 2026	94.61	94.84	93.28	93.60	93.60	-1.13%	380,429
Jun 16, 2026	95.07	95.15	94.16	94.67	94.67	-0.17%	885,011
Jun 15, 2026	95.54	95.54	94.41	94.83	94.83	-0.60%	245,823
Jun 12, 2026	96.62	96.81	95.93	96.25	95.40	-0.24%	224,365
Jun 11, 2026	95.67	96.98	95.46	96.48	95.63	1.25%	625,989
Jun 10, 2026	96.24	96.36	95.16	95.29	94.45	-0.97%	178,301
Jun 9, 2026	95.60	96.37	95.56	96.22	95.37	1.16%	144,004
Jun 8, 2026	95.47	96.11	95.02	95.12	94.28	-0.53%	195,718
Jun 5, 2026	95.76	96.47	95.44	95.63	94.79	0.58%	259,597
Jun 4, 2026	94.08	95.41	94.08	95.08	94.24	3.03%	109,806
Jun 3, 2026	91.64	92.65	91.54	92.28	91.47	0.39%	68,671
Jun 2, 2026	92.19	92.31	91.37	91.92	91.11	-1.14%	130,708
Jun 1, 2026	93.54	93.74	92.63	92.98	92.16	-1.61%	120,751
May 29, 2026	95.15	95.20	94.32	94.50	93.67	-0.55%	105,967
May 28, 2026	93.98	95.25	93.98	95.02	94.18	0.92%	53,872
May 27, 2026	94.04	94.92	93.93	94.15	93.32	0.14%	53,173
May 26, 2026	94.81	94.91	93.95	94.02	93.19	-0.86%	84,446
May 22, 2026	94.42	95.10	94.40	94.84	94.01	0.75%	75,611
May 21, 2026	93.17	94.25	92.60	94.13	93.30	0.67%	54,428
May 20, 2026	93.42	93.87	93.02	93.50	92.68	0.35%	56,175
May 19, 2026	92.42	93.61	92.05	93.17	92.35	0.79%	153,694
May 18, 2026	91.73	92.44	91.73	92.44	91.63	0.51%	74,272
May 15, 2026	92.87	93.06	91.81	91.97	91.16	-1.02%	173,473
May 14, 2026	93.32	93.32	92.71	92.92	92.10	-0.24%	73,606
May 13, 2026	92.20	93.19	92.17	93.14	92.32	0.51%	277,357
May 12, 2026	91.42	92.98	91.30	92.67	91.86	1.55%	131,678
May 11, 2026	91.56	92.38	90.99	91.26	90.46	-0.37%	175,522
May 8, 2026	92.14	92.26	91.43	91.60	90.79	-0.43%	119,679
May 7, 2026	92.65	92.95	91.81	92.00	91.19	-0.93%	75,026
May 6, 2026	92.85	93.20	92.53	92.86	92.04	0.56%	63,082
May 5, 2026	92.29	92.51	91.95	92.34	91.53	0.40%	84,483
May 4, 2026	92.01	92.33	91.68	91.97	91.16	-0.48%	53,551
May 1, 2026	92.99	93.25	92.41	92.41	91.60	-0.56%	50,024
Apr 30, 2026	91.55	93.09	91.55	92.93	92.11	2.40%	209,199
Apr 29, 2026	90.65	91.02	90.28	90.75	89.95	-0.98%	102,502
Apr 28, 2026	91.97	92.09	91.46	91.65	90.84	-0.05%	72,410
Apr 27, 2026	91.88	92.69	91.67	91.70	90.89	-0.62%	84,482
Apr 24, 2026	92.62	92.65	91.81	92.27	91.46	-1.07%	194,171
Apr 23, 2026	93.31	93.55	92.55	93.27	92.45	-0.29%	54,902
Apr 22, 2026	93.67	94.09	93.26	93.54	92.72	0.05%	102,341
Apr 21, 2026	95.02	95.02	93.41	93.49	92.67	-1.51%	96,035
Apr 20, 2026	95.50	95.50	94.77	94.92	94.09	-0.92%	184,444
Apr 17, 2026	94.96	96.00	94.96	95.80	94.96	1.68%	55,757
Apr 16, 2026	94.72	94.92	94.05	94.22	93.39	-0.89%	135,279
Apr 15, 2026	95.74	95.81	94.61	95.07	94.23	-0.38%	72,657
Apr 14, 2026	94.88	95.93	94.66	95.43	94.59	0.45%	92,947
Apr 13, 2026	94.06	95.02	93.84	95.00	94.16	0.44%	50,502
Apr 10, 2026	95.87	96.01	94.39	94.58	93.75	-1.02%	70,317
Apr 9, 2026	95.05	96.02	94.73	95.55	94.71	-0.11%	71,914
Apr 8, 2026	95.23	95.69	94.68	95.66	94.82	2.05%	89,013
Apr 7, 2026	93.71	93.75	92.56	93.74	92.92	-0.04%	102,945
Apr 6, 2026	93.84	94.23	93.53	93.78	92.96	-0.35%	66,519
Apr 2, 2026	93.68	95.00	93.36	94.11	93.28	-0.43%	813,815
Apr 1, 2026	94.14	95.05	94.00	94.52	93.69	1.05%	199,430
Mar 31, 2026	92.42	93.67	92.28	93.54	92.72	1.96%	276,957
Mar 30, 2026	91.92	92.06	91.46	91.74	90.93	0.61%	651,590
Mar 27, 2026	92.37	92.58	91.04	91.18	90.38	-1.31%	136,079
Mar 26, 2026	92.39	93.19	92.23	92.39	91.58	-0.44%	96,363
Mar 25, 2026	92.61	93.08	92.28	92.80	91.98	1.12%	92,889
Mar 24, 2026	91.26	92.12	90.93	91.77	90.96	0.04%	74,759
Mar 23, 2026	92.54	92.60	91.46	91.73	90.92	0.33%	277,029
Mar 20, 2026	92.31	92.63	90.93	91.43	90.63	-1.27%	106,680
Mar 19, 2026	92.34	93.10	92.15	92.61	91.80	-0.31%	107,203
Mar 18, 2026	94.07	94.07	92.73	92.90	92.08	-1.90%	191,732
Mar 17, 2026	95.43	95.86	94.60	94.70	93.87	-0.61%	202,888
Mar 16, 2026	94.80	95.52	94.80	95.28	94.44	1.04%	247,581
Mar 13, 2026	95.26	95.89	94.26	94.30	93.47	-0.51%	146,836
Mar 12, 2026	95.77	95.98	94.69	94.78	93.95	-1.58%	288,781
Mar 11, 2026	96.36	96.58	95.80	96.30	95.45	-0.38%	95,946
Mar 10, 2026	97.32	97.62	96.67	96.67	95.82	-0.72%	146,057
Mar 9, 2026	95.50	97.46	95.14	97.37	96.51	0.97%	364,225
Mar 6, 2026	96.20	96.59	95.38	96.43	95.58	-0.67%	1,941,994
Mar 5, 2026	98.12	98.19	96.41	97.08	96.23	-2.30%	280,445
Mar 4, 2026	99.17	99.61	98.46	99.37	98.50	0.47%	84,704
Mar 3, 2026	98.58	99.30	97.64	98.91	98.04	-1.37%	220,876
Mar 2, 2026	100.58	101.01	100.01	100.28	99.40	-1.41%	225,271
Feb 27, 2026	100.26	101.78	100.23	101.71	100.82	1.40%	129,458
Feb 26, 2026	100.60	100.71	99.52	100.31	99.43	-0.47%	111,827
Feb 25, 2026	100.82	101.43	100.60	100.78	99.89	0.12%	166,986
Feb 24, 2026	100.89	101.05	100.65	100.66	99.78	-0.29%	191,427
Feb 23, 2026	100.47	101.07	100.35	100.95	100.06	0.50%	125,295
Feb 20, 2026	100.58	100.73	99.96	100.45	99.57	-0.32%	159,915
Feb 19, 2026	100.88	100.88	100.07	100.77	99.88	-0.17%	192,271
Feb 18, 2026	101.04	101.09	100.60	100.94	100.05	-0.24%	126,025
Feb 17, 2026	101.06	101.74	100.80	101.18	100.29	0.23%	4,155,725
Feb 13, 2026	100.39	101.51	100.39	100.95	100.06	0.81%	109,409
Feb 12, 2026	100.24	100.81	99.73	100.14	99.26	-0.22%	389,291
Feb 11, 2026	99.66	100.41	99.12	100.36	99.48	0.79%	153,218
Feb 10, 2026	100.34	100.40	99.47	99.57	98.69	-0.26%	269,935
Feb 9, 2026	100.56	100.75	99.62	99.83	98.95	-0.53%	306,982
Feb 6, 2026	99.29	100.41	99.25	100.36	99.48	1.84%	135,900
Feb 5, 2026	98.71	99.68	98.44	98.55	97.68	-0.87%	410,089
Feb 4, 2026	98.86	99.76	98.66	99.41	98.54	1.30%	243,925
Feb 3, 2026	98.85	100.00	97.99	98.13	97.27	-1.20%	357,705