iShares Global Healthcare ETF (IXJ) Historical Stock Data
95.58 ↑0.64 (0.67%)
As of July 26, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, IXJ is up 0.04% a day on average. There have been 16 days where iShares Global Healthcare ETF closed green and 14 days where IXJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 95.07 | 95.58 | ↑$0.51 (0.54%) | 94.95 | 96.07 | 68.93K |
| 2024-07-25 | 95.00 | 94.94 | ↓$0.06 (-0.06%) | 94.93 | 96.04 | 726.73K |
| 2024-07-24 | 94.69 | 95.35 | ↑$0.66 (0.70%) | 94.66 | 95.50 | 256.55K |
| 2024-07-23 | 95.08 | 94.72 | ↓$0.36 (-0.38%) | 94.72 | 95.14 | 68.65K |
| 2024-07-22 | 94.71 | 95.00 | ↑$0.29 (0.31%) | 94.47 | 95.02 | 186.66K |
| 2024-07-19 | 94.35 | 94.26 | ↓$0.09 (-0.10%) | 94.01 | 94.54 | 416.68K |
| 2024-07-18 | 95.67 | 93.77 | ↓$1.90 (-1.99%) | 93.72 | 95.74 | 128.87K |
| 2024-07-17 | 95.02 | 95.97 | ↑$0.95 (1.00%) | 95.02 | 96.36 | 80.24K |
| 2024-07-16 | 94.73 | 95.55 | ↑$0.82 (0.87%) | 94.66 | 95.56 | 123.75K |
| 2024-07-15 | 95.33 | 94.45 | ↓$0.88 (-0.92%) | 94.33 | 95.33 | 117.36K |
| 2024-07-12 | 94.79 | 94.94 | ↑$0.15 (0.16%) | 94.67 | 95.34 | 72.13K |
| 2024-07-11 | 93.75 | 94.24 | ↑$0.49 (0.52%) | 93.75 | 94.55 | 90.34K |
| 2024-07-10 | 92.76 | 93.63 | ↑$0.87 (0.94%) | 92.64 | 93.69 | 101.52K |
| 2024-07-09 | 92.48 | 92.64 | ↑$0.16 (0.17%) | 92.06 | 92.70 | 68.59K |
| 2024-07-08 | 92.63 | 92.37 | ↓$0.26 (-0.28%) | 92.20 | 92.80 | 66.17K |
| 2024-07-05 | 92.01 | 92.50 | ↑$0.49 (0.53%) | 91.66 | 92.53 | 60.35K |
| 2024-07-03 | 92.25 | 91.63 | ↓$0.62 (-0.67%) | 91.31 | 92.32 | 71.48K |
| 2024-07-02 | 92.19 | 92.15 | ↓$0.04 (-0.04%) | 91.60 | 92.21 | 110.86K |
| 2024-07-01 | 93.01 | 92.54 | ↓$0.47 (-0.51%) | 92.39 | 93.74 | 143.32K |
| 2024-06-28 | 93.22 | 92.84 | ↓$0.38 (-0.41%) | 92.54 | 93.56 | 77.94K |
| 2024-06-27 | 93.06 | 92.96 | ↓$0.10 (-0.11%) | 92.52 | 93.20 | 79.48K |
| 2024-06-26 | 93.34 | 93.14 | ↓$0.20 (-0.21%) | 93.04 | 93.45 | 88.55K |
| 2024-06-25 | 93.85 | 93.70 | ↓$0.15 (-0.16%) | 93.45 | 93.96 | 194.17K |
| 2024-06-24 | 93.36 | 93.71 | ↑$0.35 (0.37%) | 93.23 | 93.97 | 123.50K |
| 2024-06-21 | 92.77 | 93.01 | ↑$0.24 (0.26%) | 92.75 | 93.12 | 117.75K |
| 2024-06-20 | 92.38 | 92.82 | ↑$0.44 (0.48%) | 92.19 | 92.91 | 161.45K |
| 2024-06-18 | 92.66 | 92.55 | ↓$0.11 (-0.12%) | 92.42 | 92.81 | 171.07K |
| 2024-06-17 | 92.37 | 92.46 | ↑$0.09 (0.10%) | 92.09 | 92.52 | 70.92K |
| 2024-06-14 | 92.54 | 92.61 | ↑$0.07 (0.08%) | 92.20 | 92.71 | 108.07K |
| 2024-06-13 | 92.73 | 92.83 | ↑$0.10 (0.11%) | 92.16 | 92.87 | 261.87K |
Create an account or log in to view more rows.
$IXJ hi hi
$IXJ C'mon
do a spike!!
$IXJ How can this stock move so little? Damn
$IXJ great sale!!!! Buy buy buy
$IXJ GET IN mofos!!!
$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.