iShares Global Healthcare ETF (ASX:IXJ)
Australia
· Delayed Price · Currency is AUD 126.65
-0.67 (-0.53%)
Apr 28, 2026, 3:59 PM AEST
ASX:IXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 127.52 | 127.52 | 126.54 | 126.65 | 126.65 | -0.53% | 12,014 |
| Apr 27, 2026 | 127.92 | 127.98 | 127.09 | 127.32 | 127.32 | -1.80% | 12,622 |
| Apr 24, 2026 | 129.06 | 129.68 | 129.06 | 129.65 | 129.65 | 0.54% | 5,823 |
| Apr 23, 2026 | 129.57 | 129.59 | 128.89 | 128.95 | 128.95 | -0.42% | 13,896 |
| Apr 22, 2026 | 130.08 | 130.11 | 129.50 | 129.50 | 129.50 | -1.24% | 16,076 |
| Apr 21, 2026 | 131.50 | 131.50 | 130.83 | 131.12 | 131.12 | -0.53% | 10,011 |
| Apr 20, 2026 | 131.53 | 132.21 | 131.53 | 131.82 | 131.82 | 1.10% | 13,526 |
| Apr 17, 2026 | 130.99 | 130.99 | 130.38 | 130.39 | 130.39 | -0.50% | 7,994 |
| Apr 16, 2026 | 131.66 | 132.04 | 130.98 | 131.04 | 131.04 | -0.96% | 16,714 |
| Apr 15, 2026 | 133.00 | 133.00 | 132.31 | 132.31 | 132.31 | -0.18% | 9,678 |
| Apr 14, 2026 | 132.40 | 132.84 | 132.40 | 132.55 | 132.55 | 0.52% | 6,364 |
| Apr 13, 2026 | 132.72 | 132.72 | 131.86 | 131.86 | 131.86 | -1.11% | 11,879 |
| Apr 10, 2026 | 133.88 | 133.88 | 133.30 | 133.34 | 133.34 | -0.79% | 14,473 |
| Apr 9, 2026 | 134.80 | 135.20 | 134.08 | 134.40 | 134.40 | 0.30% | 7,480 |
| Apr 8, 2026 | 134.00 | 134.35 | 132.94 | 134.00 | 134.00 | -0.13% | 16,068 |
| Apr 7, 2026 | 135.00 | 135.00 | 134.11 | 134.17 | 134.17 | -0.39% | 21,852 |
| Apr 2, 2026 | 136.99 | 136.99 | 134.55 | 134.70 | 134.70 | 0.36% | 7,828 |
| Apr 1, 2026 | 137.29 | 137.29 | 134.00 | 134.22 | 134.22 | 0.69% | 21,350 |
| Mar 31, 2026 | 132.93 | 133.78 | 132.39 | 133.30 | 133.30 | 1.41% | 41,073 |
| Mar 30, 2026 | 133.20 | 133.20 | 131.07 | 131.45 | 131.45 | -1.31% | 9,465 |
| Mar 27, 2026 | 132.01 | 133.75 | 132.01 | 133.20 | 133.20 | 0.99% | 6,101 |
| Mar 26, 2026 | 133.75 | 133.75 | 131.90 | 131.90 | 131.90 | 0.51% | 50,275 |
| Mar 25, 2026 | 130.69 | 131.36 | 130.69 | 131.23 | 131.23 | 1.28% | 9,513 |
| Mar 24, 2026 | 129.22 | 130.05 | 129.22 | 129.57 | 129.57 | 0.27% | 16,429 |
| Mar 23, 2026 | 128.00 | 129.82 | 128.00 | 129.22 | 129.22 | - | 26,787 |
| Mar 20, 2026 | 130.68 | 130.68 | 129.22 | 129.22 | 129.22 | -1.12% | 16,439 |
| Mar 19, 2026 | 131.00 | 131.00 | 130.44 | 130.69 | 130.69 | -1.18% | 20,202 |
| Mar 18, 2026 | 132.61 | 132.61 | 131.75 | 132.25 | 132.25 | -0.49% | 11,957 |
| Mar 17, 2026 | 133.75 | 133.75 | 132.90 | 132.90 | 132.90 | -0.51% | 40,327 |
| Mar 16, 2026 | 134.20 | 134.20 | 133.50 | 133.58 | 133.58 | 0.34% | 6,016 |
| Mar 13, 2026 | 134.19 | 134.19 | 132.65 | 133.13 | 133.13 | -0.05% | 7,356 |
| Mar 12, 2026 | 133.70 | 133.70 | 132.22 | 133.20 | 133.20 | -0.37% | 12,443 |
| Mar 11, 2026 | 134.94 | 135.00 | 133.70 | 133.70 | 133.70 | -1.77% | 7,964 |
| Mar 10, 2026 | 136.01 | 136.50 | 135.94 | 136.11 | 136.11 | 2.04% | 10,392 |
| Mar 9, 2026 | 134.54 | 134.99 | 133.39 | 133.39 | 133.39 | -2.69% | 71,632 |
| Mar 6, 2026 | 138.49 | 138.49 | 137.01 | 137.08 | 137.08 | -1.31% | 12,735 |
| 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 |