iShares Global Healthcare ETF (IXJ)

NYSEARCA: IXJ · Real-Time Price · USD

91.65

-0.05 (-0.05%)

At close: Apr 28, 2026, 4:00 PM EDT

91.66

+0.01 (0.01%)

After-hours: Apr 28, 2026, 8:00 PM EDT

IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	91.97	92.09	91.46	91.65	91.65	-0.05%	72,410
Apr 27, 2026	91.88	92.69	91.67	91.70	91.70	-0.62%	84,482
Apr 24, 2026	92.62	92.65	91.81	92.27	92.27	-1.07%	194,171
Apr 23, 2026	93.31	93.55	92.55	93.27	93.27	-0.29%	54,902
Apr 22, 2026	93.67	94.09	93.26	93.54	93.54	0.05%	102,338
Apr 21, 2026	95.02	95.02	93.41	93.49	93.49	-1.51%	96,023
Apr 20, 2026	95.50	95.50	94.77	94.92	94.92	-0.92%	184,444
Apr 17, 2026	94.96	96.00	94.96	95.80	95.80	1.68%	55,757
Apr 16, 2026	94.72	94.92	94.05	94.22	94.22	-0.89%	135,279
Apr 15, 2026	95.74	95.81	94.61	95.07	95.07	-0.38%	72,652
Apr 14, 2026	94.88	95.93	94.66	95.43	95.43	0.45%	92,946
Apr 13, 2026	94.06	95.02	93.84	95.00	95.00	0.44%	50,392
Apr 10, 2026	95.87	96.01	94.39	94.58	94.58	-1.02%	70,317
Apr 9, 2026	95.05	96.02	94.73	95.55	95.55	-0.11%	71,914
Apr 8, 2026	95.23	95.69	94.68	95.66	95.66	2.05%	89,004
Apr 7, 2026	93.71	93.75	92.56	93.74	93.74	-0.04%	102,766
Apr 6, 2026	93.84	94.23	93.53	93.78	93.78	-0.35%	66,519
Apr 2, 2026	93.68	95.00	93.36	94.11	94.11	-0.43%	813,815
Apr 1, 2026	94.14	95.05	94.00	94.52	94.52	1.05%	199,368
Mar 31, 2026	92.42	93.67	92.28	93.54	93.54	1.96%	276,514
Mar 30, 2026	91.92	92.06	91.46	91.74	91.74	0.61%	651,584
Mar 27, 2026	92.37	92.58	91.04	91.18	91.18	-1.31%	136,027
Mar 26, 2026	92.39	93.19	92.23	92.39	92.39	-0.44%	96,363
Mar 25, 2026	92.61	93.08	92.28	92.80	92.80	1.12%	92,889
Mar 24, 2026	91.26	92.12	90.93	91.77	91.77	0.04%	74,759
Mar 23, 2026	92.54	92.60	91.46	91.73	91.73	0.33%	277,029
Mar 20, 2026	92.31	92.63	90.93	91.43	91.43	-1.27%	106,680
Mar 19, 2026	92.34	93.10	92.15	92.61	92.61	-0.31%	107,203
Mar 18, 2026	94.07	94.07	92.73	92.90	92.90	-1.90%	191,732
Mar 17, 2026	95.43	95.86	94.60	94.70	94.70	-0.61%	202,888
Mar 16, 2026	94.80	95.52	94.80	95.28	95.28	1.04%	247,581
Mar 13, 2026	95.26	95.89	94.26	94.30	94.30	-0.51%	146,836
Mar 12, 2026	95.77	95.98	94.69	94.78	94.78	-1.58%	288,781
Mar 11, 2026	96.36	96.58	95.80	96.30	96.30	-0.38%	95,946
Mar 10, 2026	97.32	97.62	96.67	96.67	96.67	-0.72%	146,057
Mar 9, 2026	95.50	97.46	95.14	97.37	97.37	0.97%	364,225
Mar 6, 2026	96.20	96.59	95.38	96.43	96.43	-0.67%	1,941,994
Mar 5, 2026	98.12	98.19	96.41	97.08	97.08	-2.30%	280,445
Mar 4, 2026	99.17	99.61	98.46	99.37	99.37	0.47%	84,704
Mar 3, 2026	98.58	99.30	97.64	98.91	98.91	-1.37%	220,876
Mar 2, 2026	100.58	101.01	100.01	100.28	100.28	-1.41%	225,271
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%	111,827
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%	125,295
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%	4,155,725
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%	389,291
Feb 11, 2026	99.66	100.41	99.12	100.36	100.36	0.79%	153,218
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%	306,982
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%	410,089
Feb 4, 2026	98.86	99.76	98.66	99.41	99.41	1.30%	243,925
Feb 3, 2026	98.85	100.00	97.99	98.13	98.13	-1.20%	357,705
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%	186,319
Jan 29, 2026	98.57	98.74	98.15	98.40	98.40	0.05%	741,523
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%	651,495
Jan 26, 2026	100.07	100.73	99.90	100.58	100.58	0.71%	116,457
Jan 23, 2026	100.13	100.13	99.47	99.87	99.87	-0.15%	88,944
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%	386,292
Jan 16, 2026	99.22	99.24	98.80	98.87	98.87	-0.32%	157,628
Jan 15, 2026	99.82	99.82	98.43	99.19	99.19	-0.98%	230,746
Jan 14, 2026	99.45	100.21	99.32	100.17	100.17	0.96%	769,760
Jan 13, 2026	99.75	99.75	98.62	99.22	99.22	-0.44%	157,756
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%	265,548
Jan 2, 2026	97.54	97.84	96.85	97.73	97.73	0.34%	154,417
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%	217,345
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%	82,864
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%	214,775
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