iShares Global Healthcare ETF (ASX:IXJ)
Australia
· Delayed Price · Currency is AUD 144.75
-1.29 (-0.88%)
At close: Dec 5, 2025
ASX:IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 145.00 | 145.70 | 144.68 | 144.75 | 144.75 | -0.88% | 11,794 |
| Dec 4, 2025 | 146.43 | 146.79 | 145.00 | 146.04 | 146.04 | -0.17% | 7,464 |
| Dec 3, 2025 | 147.32 | 147.32 | 146.29 | 146.29 | 146.29 | -0.67% | 7,465 |
| Dec 2, 2025 | 147.98 | 147.98 | 147.03 | 147.27 | 147.27 | -0.97% | 13,028 |
| Dec 1, 2025 | 149.96 | 149.96 | 148.71 | 148.71 | 148.71 | -0.51% | 16,922 |
| Nov 28, 2025 | 150.60 | 151.99 | 148.65 | 149.47 | 149.47 | -0.44% | 11,399 |
| Nov 27, 2025 | 151.40 | 151.41 | 150.13 | 150.13 | 150.13 | -0.52% | 11,602 |
| Nov 26, 2025 | 153.00 | 153.20 | 150.91 | 150.91 | 150.91 | 1.42% | 12,040 |
| Nov 25, 2025 | 148.16 | 151.00 | 148.16 | 148.80 | 148.80 | 0.34% | 20,047 |
| Nov 24, 2025 | 148.14 | 148.98 | 148.14 | 148.30 | 148.30 | 1.35% | 11,358 |
| Nov 21, 2025 | 146.83 | 146.83 | 145.48 | 146.32 | 146.32 | 0.35% | 15,233 |
| Nov 20, 2025 | 146.28 | 146.83 | 145.73 | 145.81 | 145.81 | -0.09% | 274,999 |
| Nov 19, 2025 | 145.70 | 146.42 | 145.40 | 145.94 | 145.94 | 0.15% | 15,841 |
| Nov 18, 2025 | 145.44 | 145.95 | 145.30 | 145.72 | 145.72 | 0.63% | 13,583 |
| Nov 17, 2025 | 144.81 | 145.33 | 144.62 | 144.81 | 144.81 | -0.69% | 12,376 |
| Nov 14, 2025 | 144.80 | 146.20 | 144.80 | 145.81 | 145.81 | 0.30% | 16,401 |
| Nov 13, 2025 | 145.80 | 145.98 | 145.00 | 145.38 | 145.38 | 0.86% | 8,642 |
| Nov 12, 2025 | 144.42 | 144.62 | 143.77 | 144.14 | 144.14 | 2.42% | 19,181 |
| Nov 11, 2025 | 140.50 | 141.18 | 140.16 | 140.73 | 140.73 | 0.80% | 77,505 |
| Nov 10, 2025 | 140.96 | 140.97 | 139.50 | 139.61 | 139.61 | -0.44% | 17,811 |
| Nov 7, 2025 | 140.13 | 140.73 | 140.13 | 140.23 | 140.23 | 0.70% | 14,051 |
| Nov 6, 2025 | 139.26 | 139.75 | 139.21 | 139.26 | 139.26 | -0.17% | 59,595 |
| Nov 5, 2025 | 139.35 | 140.00 | 139.35 | 139.50 | 139.50 | 1.24% | 25,921 |
| Nov 4, 2025 | 137.50 | 138.39 | 137.50 | 137.79 | 137.79 | 0.14% | 133,532 |
| Nov 3, 2025 | 137.72 | 138.75 | 137.60 | 137.60 | 137.60 | 0.14% | 21,320 |
| Oct 31, 2025 | 137.75 | 137.82 | 137.33 | 137.41 | 137.41 | 0.15% | 11,084 |
| Oct 30, 2025 | 137.79 | 137.89 | 137.20 | 137.20 | 137.20 | -0.29% | 15,147 |
| Oct 29, 2025 | 138.53 | 138.75 | 137.31 | 137.60 | 137.60 | -1.71% | 19,297 |
| Oct 28, 2025 | 140.68 | 140.68 | 139.86 | 140.00 | 140.00 | -0.63% | 13,252 |
| Oct 27, 2025 | 141.20 | 141.25 | 140.57 | 140.89 | 140.89 | -0.28% | 16,170 |
| Oct 24, 2025 | 141.40 | 141.53 | 141.06 | 141.28 | 141.28 | -0.04% | 17,659 |
| Oct 23, 2025 | 141.44 | 141.86 | 141.19 | 141.34 | 141.34 | -0.05% | 42,180 |
| Oct 22, 2025 | 141.74 | 141.80 | 141.32 | 141.41 | 141.41 | 0.40% | 26,961 |
| Oct 21, 2025 | 140.39 | 140.94 | 140.34 | 140.84 | 140.84 | 0.72% | 27,124 |
| Oct 20, 2025 | 139.85 | 140.45 | 139.69 | 139.84 | 139.84 | 0.97% | 33,389 |
| Oct 17, 2025 | 139.62 | 139.62 | 138.40 | 138.50 | 138.50 | -0.44% | 59,976 |
| Oct 16, 2025 | 139.37 | 139.53 | 138.35 | 139.11 | 139.11 | 0.39% | 64,020 |
| Oct 15, 2025 | 139.17 | 139.18 | 138.33 | 138.57 | 138.57 | 0.12% | 11,124 |
| Oct 14, 2025 | 138.38 | 138.51 | 137.88 | 138.40 | 138.40 | 0.04% | 17,445 |
| Oct 13, 2025 | 139.30 | 139.37 | 138.33 | 138.35 | 138.35 | -0.47% | 118,840 |
| Oct 10, 2025 | 139.94 | 139.94 | 139.00 | 139.00 | 139.00 | 0.53% | 15,033 |
| Oct 9, 2025 | 139.56 | 139.59 | 138.27 | 138.27 | 138.27 | -0.42% | 18,549 |
| Oct 8, 2025 | 138.46 | 139.29 | 138.46 | 138.85 | 138.85 | 0.58% | 17,672 |
| Oct 7, 2025 | 138.44 | 138.52 | 137.99 | 138.05 | 138.05 | -0.83% | 13,959 |
| Oct 6, 2025 | 139.08 | 139.64 | 138.94 | 139.21 | 139.21 | 1.22% | 11,993 |
| Oct 3, 2025 | 137.21 | 137.92 | 137.21 | 137.53 | 137.53 | 0.31% | 22,901 |
| Oct 2, 2025 | 137.06 | 137.51 | 137.01 | 137.10 | 137.10 | 3.47% | 18,349 |
| Oct 1, 2025 | 132.20 | 132.93 | 131.99 | 132.50 | 132.50 | 1.93% | 21,883 |
| Sep 30, 2025 | 130.73 | 130.73 | 129.83 | 129.99 | 129.99 | -0.05% | 15,582 |
| Sep 29, 2025 | 130.12 | 130.93 | 130.05 | 130.05 | 130.05 | 0.02% | 12,666 |
| Sep 26, 2025 | 130.00 | 130.49 | 129.63 | 130.03 | 130.03 | -0.58% | 15,966 |
| Sep 25, 2025 | 131.68 | 131.68 | 130.78 | 130.79 | 130.79 | -0.16% | 7,806 |
| Sep 24, 2025 | 132.15 | 132.15 | 131.00 | 131.00 | 131.00 | -0.78% | 15,193 |
| Sep 23, 2025 | 132.00 | 132.21 | 131.56 | 132.03 | 132.03 | 0.21% | 24,308 |
| Sep 22, 2025 | 131.83 | 132.00 | 131.41 | 131.75 | 131.75 | 0.07% | 18,155 |
| Sep 19, 2025 | 131.43 | 131.99 | 131.43 | 131.66 | 131.66 | 0.34% | 17,652 |
| Sep 18, 2025 | 130.57 | 131.30 | 130.57 | 131.22 | 131.22 | 1.19% | 12,641 |
| Sep 17, 2025 | 130.00 | 130.02 | 129.60 | 129.68 | 129.68 | -0.34% | 9,824 |
| Sep 16, 2025 | 130.58 | 130.61 | 129.71 | 130.12 | 130.12 | -0.71% | 19,272 |
| Sep 15, 2025 | 131.60 | 131.78 | 130.93 | 131.05 | 131.05 | -0.97% | 12,083 |
| Sep 12, 2025 | 131.99 | 133.26 | 131.99 | 132.33 | 132.33 | 0.75% | 14,191 |
| Sep 11, 2025 | 132.00 | 132.09 | 131.35 | 131.35 | 131.35 | -0.57% | 14,989 |
| Sep 10, 2025 | 133.08 | 133.21 | 132.10 | 132.10 | 132.10 | -0.01% | 18,523 |
| Sep 9, 2025 | 133.00 | 133.15 | 132.02 | 132.11 | 132.11 | -0.75% | 15,410 |
| Sep 8, 2025 | 133.32 | 133.96 | 133.07 | 133.11 | 133.11 | -0.12% | 13,811 |
| Sep 5, 2025 | 133.65 | 134.02 | 133.27 | 133.27 | 133.27 | 0.20% | 18,956 |
| Sep 4, 2025 | 132.55 | 133.50 | 132.55 | 133.00 | 133.00 | 0.35% | 13,599 |
| Sep 3, 2025 | 133.00 | 133.00 | 132.54 | 132.54 | 132.54 | -0.08% | 10,226 |
| Sep 2, 2025 | 132.00 | 132.93 | 132.00 | 132.64 | 132.64 | 0.07% | 13,676 |
| Sep 1, 2025 | 132.48 | 133.20 | 132.48 | 132.55 | 132.55 | 0.58% | 17,087 |
| Aug 29, 2025 | 132.69 | 132.73 | 131.77 | 131.79 | 131.79 | -1.13% | 20,941 |
| Aug 28, 2025 | 133.48 | 133.55 | 133.17 | 133.30 | 133.30 | -0.19% | 14,979 |
| Aug 27, 2025 | 133.21 | 133.72 | 133.00 | 133.55 | 133.55 | 0.47% | 17,049 |
| Aug 26, 2025 | 134.00 | 134.00 | 132.76 | 132.93 | 132.93 | -1.17% | 18,902 |
| Aug 25, 2025 | 134.76 | 135.26 | 134.28 | 134.50 | 134.50 | -0.30% | 14,157 |
| Aug 22, 2025 | 135.11 | 135.37 | 134.75 | 134.91 | 134.91 | -0.15% | 17,285 |
| Aug 21, 2025 | 135.06 | 135.63 | 135.06 | 135.11 | 135.11 | 0.84% | 11,084 |
| Aug 20, 2025 | 133.81 | 134.39 | 133.79 | 133.98 | 133.98 | 0.86% | 18,334 |
| Aug 19, 2025 | 132.58 | 133.00 | 132.44 | 132.84 | 132.84 | 0.47% | 21,192 |
| Aug 18, 2025 | 132.28 | 132.72 | 132.22 | 132.22 | 132.22 | 0.52% | 18,424 |
| Aug 15, 2025 | 131.12 | 131.79 | 131.12 | 131.54 | 131.54 | 2.11% | 20,328 |
| Aug 14, 2025 | 129.01 | 129.38 | 128.75 | 128.82 | 128.82 | 1.15% | 18,268 |
| Aug 13, 2025 | 127.51 | 128.00 | 127.35 | 127.35 | 127.35 | 0.11% | 20,635 |
| Aug 12, 2025 | 127.00 | 127.58 | 126.67 | 127.21 | 127.21 | 0.47% | 17,691 |
| Aug 11, 2025 | 126.31 | 127.13 | 126.31 | 126.62 | 126.62 | 0.57% | 15,584 |
| Aug 8, 2025 | 126.27 | 126.27 | 125.86 | 125.90 | 125.90 | -0.35% | 32,044 |
| Aug 7, 2025 | 127.23 | 127.23 | 126.34 | 126.34 | 126.34 | -2.13% | 20,084 |
| Aug 6, 2025 | 129.37 | 129.40 | 128.90 | 129.09 | 129.09 | -0.24% | 19,296 |
| Aug 5, 2025 | 129.32 | 129.70 | 129.15 | 129.40 | 129.40 | 1.08% | 19,586 |
| Aug 4, 2025 | 128.42 | 128.42 | 127.82 | 128.02 | 128.02 | 0.41% | 10,639 |
| Aug 1, 2025 | 128.66 | 128.66 | 127.50 | 127.50 | 127.50 | -2.04% | 32,362 |
| Jul 31, 2025 | 131.62 | 131.65 | 130.15 | 130.16 | 130.16 | -0.43% | 18,649 |
| Jul 30, 2025 | 130.90 | 130.91 | 130.42 | 130.72 | 130.72 | -0.61% | 17,661 |
| Jul 29, 2025 | 131.85 | 131.88 | 131.33 | 131.52 | 131.52 | -0.78% | 12,816 |
| Jul 28, 2025 | 132.00 | 132.79 | 132.00 | 132.55 | 132.55 | 0.94% | 20,590 |
| Jul 25, 2025 | 130.76 | 131.71 | 130.76 | 131.32 | 131.32 | 0.47% | 14,706 |
| Jul 24, 2025 | 130.88 | 131.29 | 130.71 | 130.71 | 130.71 | 1.42% | 18,499 |
| Jul 23, 2025 | 129.00 | 129.19 | 128.83 | 128.88 | 128.88 | 1.17% | 11,133 |
| Jul 22, 2025 | 127.71 | 127.89 | 127.13 | 127.39 | 127.39 | -0.48% | 21,201 |
| Jul 21, 2025 | 128.59 | 128.71 | 128.00 | 128.00 | 128.00 | -1.18% | 17,017 |