iShares Global Healthcare ETF (ASX:IXJ)
Australia
· Delayed Price · Currency is AUD 137.08
-1.82 (-1.31%)
At close: Mar 6, 2026
ASX:IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 138.49 | 138.49 | 137.15 | 137.18 | - | -1.24% | 8,113 |
| Mar 5, 2026 | 139.36 | 139.54 | 138.60 | 138.90 | 138.90 | -0.19% | 16,199 |
| Mar 4, 2026 | 140.50 | 140.50 | 138.71 | 139.16 | 139.16 | 0.12% | 24,630 |
| Mar 3, 2026 | 140.98 | 140.98 | 139.00 | 139.00 | 139.00 | -1.19% | 18,971 |
| Mar 2, 2026 | 140.50 | 141.40 | 139.76 | 140.68 | 140.68 | 1.11% | 42,761 |
| Feb 27, 2026 | 140.12 | 140.14 | 139.13 | 139.13 | 139.13 | -0.69% | 15,771 |
| Feb 26, 2026 | 140.49 | 140.49 | 140.00 | 140.09 | 140.09 | 0.04% | 11,499 |
| Feb 25, 2026 | 141.55 | 141.61 | 140.01 | 140.03 | 140.03 | -1.01% | 29,800 |
| Feb 24, 2026 | 141.43 | 141.93 | 141.32 | 141.46 | 141.46 | 0.89% | 7,978 |
| Feb 23, 2026 | 141.27 | 141.27 | 140.07 | 140.21 | 140.21 | -1.14% | 9,071 |
| Feb 20, 2026 | 141.35 | 142.35 | 141.25 | 141.83 | 141.83 | -0.07% | 44,271 |
| Feb 19, 2026 | 142.82 | 142.82 | 141.61 | 141.93 | 141.93 | 0.27% | 13,105 |
| Feb 18, 2026 | 141.24 | 141.76 | 141.24 | 141.55 | 141.55 | 0.24% | 8,286 |
| Feb 17, 2026 | 141.21 | 141.69 | 141.18 | 141.21 | 141.21 | 0.13% | 127,063 |
| Feb 16, 2026 | 141.12 | 142.01 | 141.02 | 141.02 | 141.02 | 0.73% | 10,492 |
| Feb 13, 2026 | 140.30 | 140.45 | 139.76 | 140.00 | 140.00 | 0.14% | 8,264 |
| Feb 12, 2026 | 139.63 | 139.97 | 138.99 | 139.81 | 139.81 | 1.00% | 10,328 |
| Feb 11, 2026 | 140.00 | 140.00 | 138.33 | 138.43 | 138.43 | -1.18% | 24,106 |
| Feb 10, 2026 | 141.00 | 141.20 | 139.25 | 140.08 | 140.08 | -1.31% | 6,634 |
| Feb 9, 2026 | 140.50 | 142.10 | 140.50 | 141.94 | 141.94 | 1.08% | 57,429 |
| Feb 6, 2026 | 141.00 | 141.54 | 140.43 | 140.43 | 140.43 | -0.35% | 12,807 |
| Feb 5, 2026 | 140.60 | 141.57 | 140.59 | 140.92 | 140.92 | 1.52% | 9,097 |
| Feb 4, 2026 | 140.00 | 140.00 | 138.50 | 138.81 | 138.81 | -1.07% | 17,267 |
| Feb 3, 2026 | 141.60 | 142.13 | 140.14 | 140.31 | 140.31 | -0.29% | 10,398 |
| Feb 2, 2026 | 142.99 | 142.99 | 140.18 | 140.72 | 140.72 | 1.34% | 9,316 |
| Jan 30, 2026 | 138.00 | 139.31 | 138.00 | 138.86 | 138.86 | 0.89% | 13,227 |
| Jan 29, 2026 | 139.07 | 139.07 | 137.64 | 137.64 | 137.64 | -2.40% | 13,311 |
| Jan 28, 2026 | 141.51 | 141.51 | 140.64 | 141.02 | 141.02 | -1.46% | 15,738 |
| Jan 27, 2026 | 144.55 | 144.55 | 142.88 | 143.11 | 143.11 | -1.13% | 19,851 |
| Jan 23, 2026 | 145.37 | 145.47 | 144.75 | 144.75 | 144.75 | -0.42% | 17,774 |
| Jan 22, 2026 | 145.67 | 146.64 | 145.30 | 145.36 | 145.36 | 0.47% | 10,100 |
| Jan 21, 2026 | 144.60 | 145.25 | 144.50 | 144.68 | 144.68 | 0.10% | 16,965 |
| Jan 20, 2026 | 145.78 | 145.78 | 144.36 | 144.53 | 144.53 | -0.88% | 32,870 |
| Jan 19, 2026 | 147.00 | 147.01 | 145.70 | 145.81 | 145.81 | -0.75% | 97,919 |
| Jan 16, 2026 | 147.38 | 147.38 | 146.70 | 146.91 | 146.91 | -0.96% | 6,007 |
| Jan 15, 2026 | 148.00 | 148.63 | 148.00 | 148.34 | 148.34 | 1.26% | 9,415 |
| Jan 14, 2026 | 147.17 | 147.28 | 146.50 | 146.50 | 146.50 | -0.57% | 5,128 |
| Jan 13, 2026 | 147.35 | 147.52 | 147.00 | 147.34 | 147.34 | 0.16% | 15,869 |
| Jan 12, 2026 | 148.10 | 148.10 | 147.10 | 147.10 | 147.10 | -0.35% | 13,018 |
| Jan 9, 2026 | 147.99 | 147.99 | 147.59 | 147.61 | 147.61 | -0.39% | 9,138 |
| Jan 8, 2026 | 147.63 | 148.53 | 147.63 | 148.19 | 148.19 | 1.15% | 8,683 |
| Jan 7, 2026 | 146.23 | 147.00 | 146.00 | 146.51 | 146.51 | 2.05% | 12,967 |
| Jan 6, 2026 | 144.48 | 144.48 | 143.57 | 143.57 | 143.57 | -0.88% | 8,348 |
| Jan 5, 2026 | 144.26 | 145.17 | 144.20 | 144.85 | 144.85 | 0.65% | 17,388 |
| Jan 2, 2026 | 144.81 | 145.03 | 143.86 | 143.92 | 143.92 | -0.57% | 5,961 |
| Dec 31, 2025 | 144.53 | 145.05 | 144.36 | 144.75 | 144.75 | 0.27% | 3,442 |
| Dec 30, 2025 | 144.74 | 145.18 | 144.36 | 144.36 | 144.36 | -0.06% | 4,647 |
| Dec 29, 2025 | 145.01 | 145.32 | 144.30 | 144.44 | 144.44 | -0.25% | 4,231 |
| Dec 24, 2025 | 145.47 | 146.09 | 144.79 | 144.80 | 144.08 | -0.48% | 3,353 |
| Dec 23, 2025 | 145.48 | 145.89 | 145.00 | 145.50 | 144.77 | 0.23% | 8,808 |
| Dec 22, 2025 | 146.00 | 146.62 | 145.16 | 145.16 | 144.43 | 0.33% | 14,355 |
| Dec 19, 2025 | 145.00 | 145.23 | 144.63 | 144.68 | 143.96 | 0.11% | 5,959 |
| Dec 18, 2025 | 145.27 | 145.50 | 143.08 | 144.52 | 143.80 | -0.33% | 12,915 |
| Dec 17, 2025 | 144.43 | 145.11 | 144.43 | 145.00 | 144.28 | -0.73% | 8,133 |
| Dec 16, 2025 | 146.17 | 146.62 | 145.50 | 146.07 | 145.34 | 0.95% | 7,823 |
| Dec 15, 2025 | 145.01 | 145.40 | 142.41 | 144.70 | 143.98 | 0.42% | 7,670 |
| Dec 12, 2025 | 144.52 | 144.84 | 142.50 | 144.09 | 143.37 | 0.40% | 9,256 |
| Dec 11, 2025 | 143.50 | 143.81 | 142.75 | 143.51 | 142.79 | 1.49% | 15,602 |
| Dec 10, 2025 | 142.43 | 142.43 | 141.15 | 141.40 | 140.69 | -0.77% | 8,837 |
| Dec 9, 2025 | 144.50 | 144.50 | 142.42 | 142.50 | 141.79 | -0.97% | 16,175 |
| Dec 8, 2025 | 144.92 | 144.92 | 143.85 | 143.90 | 143.18 | -0.59% | 9,944 |
| Dec 5, 2025 | 145.00 | 145.70 | 144.68 | 144.75 | 144.03 | -0.88% | 11,794 |
| Dec 4, 2025 | 146.43 | 146.79 | 145.00 | 146.04 | 145.31 | -0.17% | 7,464 |
| Dec 3, 2025 | 147.32 | 147.32 | 146.29 | 146.29 | 145.56 | -0.67% | 7,465 |
| Dec 2, 2025 | 147.98 | 147.98 | 147.03 | 147.27 | 146.53 | -0.97% | 13,028 |
| Dec 1, 2025 | 149.96 | 149.96 | 148.71 | 148.71 | 147.97 | -0.51% | 16,922 |
| Nov 28, 2025 | 150.60 | 151.99 | 148.65 | 149.47 | 148.72 | -0.44% | 11,399 |
| Nov 27, 2025 | 151.40 | 151.41 | 150.13 | 150.13 | 149.38 | -0.52% | 11,602 |
| Nov 26, 2025 | 153.00 | 153.20 | 150.91 | 150.91 | 150.16 | 1.42% | 12,040 |
| Nov 25, 2025 | 148.16 | 151.00 | 148.16 | 148.80 | 148.06 | 0.34% | 20,047 |
| Nov 24, 2025 | 148.14 | 148.98 | 148.14 | 148.30 | 147.56 | 1.35% | 11,358 |
| Nov 21, 2025 | 146.83 | 146.83 | 145.48 | 146.32 | 145.59 | 0.35% | 15,233 |
| Nov 20, 2025 | 146.28 | 146.83 | 145.73 | 145.81 | 145.08 | -0.09% | 274,999 |
| Nov 19, 2025 | 145.70 | 146.42 | 145.40 | 145.94 | 145.21 | 0.15% | 15,841 |
| Nov 18, 2025 | 145.44 | 145.95 | 145.30 | 145.72 | 144.99 | 0.63% | 13,583 |
| Nov 17, 2025 | 144.81 | 145.33 | 144.62 | 144.81 | 144.09 | -0.69% | 12,376 |
| Nov 14, 2025 | 144.80 | 146.20 | 144.80 | 145.81 | 145.08 | 0.30% | 16,401 |
| Nov 13, 2025 | 145.80 | 145.98 | 145.00 | 145.38 | 144.65 | 0.86% | 8,642 |
| Nov 12, 2025 | 144.42 | 144.62 | 143.77 | 144.14 | 143.42 | 2.42% | 19,181 |
| Nov 11, 2025 | 140.50 | 141.18 | 140.16 | 140.73 | 140.03 | 0.80% | 77,505 |
| Nov 10, 2025 | 140.96 | 140.97 | 139.50 | 139.61 | 138.91 | -0.44% | 17,811 |
| Nov 7, 2025 | 140.13 | 140.73 | 140.13 | 140.23 | 139.53 | 0.70% | 14,051 |
| Nov 6, 2025 | 139.26 | 139.75 | 139.21 | 139.26 | 138.56 | -0.17% | 59,595 |
| Nov 5, 2025 | 139.35 | 140.00 | 139.35 | 139.50 | 138.80 | 1.24% | 25,921 |
| Nov 4, 2025 | 137.50 | 138.39 | 137.50 | 137.79 | 137.10 | 0.14% | 133,532 |
| Nov 3, 2025 | 137.72 | 138.75 | 137.60 | 137.60 | 136.91 | 0.14% | 21,320 |
| Oct 31, 2025 | 137.75 | 137.82 | 137.33 | 137.41 | 136.72 | 0.15% | 11,084 |
| Oct 30, 2025 | 137.79 | 137.89 | 137.20 | 137.20 | 136.51 | -0.29% | 15,147 |
| Oct 29, 2025 | 138.53 | 138.75 | 137.31 | 137.60 | 136.91 | -1.71% | 19,297 |
| Oct 28, 2025 | 140.68 | 140.68 | 139.86 | 140.00 | 139.30 | -0.63% | 13,252 |
| Oct 27, 2025 | 141.20 | 141.25 | 140.57 | 140.89 | 140.19 | -0.28% | 16,170 |
| Oct 24, 2025 | 141.40 | 141.53 | 141.06 | 141.28 | 140.57 | -0.04% | 17,659 |
| Oct 23, 2025 | 141.44 | 141.86 | 141.19 | 141.34 | 140.63 | -0.05% | 42,180 |
| Oct 22, 2025 | 141.74 | 141.80 | 141.32 | 141.41 | 140.70 | 0.40% | 26,961 |
| Oct 21, 2025 | 140.39 | 140.94 | 140.34 | 140.84 | 140.14 | 0.72% | 27,124 |
| Oct 20, 2025 | 139.85 | 140.45 | 139.69 | 139.84 | 139.14 | 0.97% | 33,389 |
| Oct 17, 2025 | 139.62 | 139.62 | 138.40 | 138.50 | 137.81 | -0.44% | 59,976 |
| Oct 16, 2025 | 139.37 | 139.53 | 138.35 | 139.11 | 138.41 | 0.39% | 64,020 |
| Oct 15, 2025 | 139.17 | 139.18 | 138.33 | 138.57 | 137.88 | 0.12% | 11,124 |
| Oct 14, 2025 | 138.38 | 138.51 | 137.88 | 138.40 | 137.71 | 0.04% | 17,445 |