iShares Global Healthcare ETF (IXJ) Historical Stock Data
87.45 ↓0.19 (-0.22%)
As of April 18, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, IXJ is down -0.19% a day on average. There have been 12 days where iShares Global Healthcare ETF closed green and 18 days where IXJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 91.66 | 92.17 | ↑$0.51 (0.56%) | 91.47 | 92.21 | 164.79K |
| 2024-03-18 | 92.09 | 91.70 | ↓$0.39 (-0.42%) | 91.66 | 92.26 | 535.96K |
| 2024-03-15 | 91.85 | 91.87 | ↑$0.02 (0.02%) | 91.64 | 92.12 | 458.07K |
| 2024-03-14 | 92.86 | 92.32 | ↓$0.54 (-0.58%) | 91.92 | 92.86 | 91.34K |
| 2024-03-13 | 93.12 | 92.68 | ↓$0.44 (-0.47%) | 92.41 | 93.26 | 96.33K |
| 2024-03-12 | 92.68 | 93.20 | ↑$0.52 (0.56%) | 92.58 | 93.27 | 52.73K |
| 2024-03-11 | 92.54 | 92.69 | ↑$0.15 (0.16%) | 92.09 | 92.78 | 108.69K |
| 2024-03-08 | 92.97 | 92.71 | ↓$0.26 (-0.28%) | 92.66 | 93.14 | 90.22K |
| 2024-03-07 | 92.55 | 92.91 | ↑$0.36 (0.39%) | 92.55 | 93.09 | 88.76K |
| 2024-03-06 | 91.59 | 91.95 | ↑$0.36 (0.39%) | 91.57 | 92.24 | 87.85K |
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.