iShares Global Healthcare ETF (IXJ) Historical Stock Data
89.56 ↑0.24 (0.27%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IXJ is down -0.18% a day on average. There have been 11 days where iShares Global Healthcare ETF closed green and 19 days where IXJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 89.17 | 89.56 | ↑$0.39 (0.44%) | 88.99 | 90.24 | 124.32K |
| 2024-04-30 | 89.65 | 89.32 | ↓$0.33 (-0.37%) | 89.27 | 90.04 | 102.98K |
| 2024-04-29 | 89.43 | 89.47 | ↑$0.04 (0.04%) | 89.22 | 89.76 | 71.39K |
| 2024-04-26 | 88.97 | 89.12 | ↑$0.15 (0.17%) | 88.74 | 89.35 | 111.81K |
| 2024-04-25 | 89.14 | 88.91 | ↓$0.23 (-0.26%) | 88.56 | 89.14 | 67.06K |
| 2024-04-24 | 89.60 | 89.31 | ↓$0.29 (-0.32%) | 88.92 | 89.63 | 141.69K |
| 2024-04-23 | 89.14 | 89.62 | ↑$0.48 (0.54%) | 89.02 | 89.86 | 148.81K |
| 2024-04-22 | 88.14 | 88.41 | ↑$0.27 (0.31%) | 87.99 | 89.05 | 89.31K |
| 2024-04-19 | 87.76 | 87.75 | ↓$0.01 (-0.01%) | 87.48 | 87.96 | 76.50K |
| 2024-04-18 | 87.55 | 87.41 | ↓$0.14 (-0.16%) | 87.29 | 87.92 | 144.15K |
| 2024-04-17 | 88.08 | 87.64 | ↓$0.44 (-0.50%) | 87.46 | 88.18 | 108.64K |
| 2024-04-16 | 88.14 | 87.64 | ↓$0.50 (-0.57%) | 87.63 | 88.16 | 127.48K |
| 2024-04-15 | 88.57 | 87.81 | ↓$0.76 (-0.86%) | 87.66 | 88.96 | 132.08K |
| 2024-04-12 | 88.87 | 87.98 | ↓$0.89 (-1.00%) | 87.78 | 89.04 | 115.80K |
| 2024-04-11 | 89.81 | 89.23 | ↓$0.58 (-0.65%) | 88.88 | 89.97 | 61.89K |
| 2024-04-10 | 89.64 | 89.52 | ↓$0.12 (-0.13%) | 89.28 | 89.80 | 164.10K |
| 2024-04-09 | 90.33 | 90.43 | ↑$0.10 (0.11%) | 89.91 | 90.49 | 125.98K |
| 2024-04-08 | 90.45 | 90.30 | ↓$0.15 (-0.17%) | 90.16 | 90.49 | 87.71K |
| 2024-04-05 | 89.75 | 90.47 | ↑$0.72 (0.80%) | 89.57 | 90.66 | 854.89K |
| 2024-04-04 | 91.47 | 89.86 | ↓$1.61 (-1.76%) | 89.78 | 91.52 | 109.36K |
| 2024-04-03 | 90.93 | 90.97 | ↑$0.04 (0.04%) | 90.75 | 91.42 | 155.51K |
| 2024-04-02 | 91.19 | 90.95 | ↓$0.24 (-0.26%) | 90.61 | 91.27 | 115.67K |
| 2024-04-01 | 93.20 | 92.28 | ↓$0.92 (-0.99%) | 91.93 | 93.20 | 93.49K |
| 2024-03-28 | 93.03 | 93.15 | ↑$0.12 (0.13%) | 93.03 | 93.37 | 121.35K |
| 2024-03-27 | 92.58 | 93.06 | ↑$0.48 (0.52%) | 92.44 | 93.09 | 113.24K |
| 2024-03-26 | 92.01 | 92.05 | ↑$0.04 (0.04%) | 91.73 | 92.12 | 73.32K |
| 2024-03-25 | 92.04 | 91.70 | ↓$0.34 (-0.37%) | 91.62 | 92.08 | 173.28K |
| 2024-03-22 | 92.08 | 91.98 | ↓$0.10 (-0.11%) | 91.82 | 92.31 | 137.34K |
| 2024-03-21 | 92.05 | 91.98 | ↓$0.07 (-0.08%) | 91.85 | 92.32 | 192.15K |
| 2024-03-20 | 92.11 | 91.99 | ↓$0.12 (-0.13%) | 91.54 | 92.11 | 115.07K |
Create an account or log in to view more rows.
$IXJ where’s the WSB guys at? Still sleeping?
$IXJ this is my only green stonk!
I really like this stonk.
$IXJ Starting a small position
$IXJ I do it for the thrills!
$IXJ hello
please hold.
$IXJ nice gap
$IXJ beauty. Bag secured
$IXJ never selling
$IXJ lol who sold
$IXJ Somethings happening Monday.