iShares Global Healthcare ETF (IXJ) Historical Stock Data
98.22 ↑1.29 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXJ is up 0.18% a day on average. There have been 19 days where iShares Global Healthcare ETF closed green and 11 days where IXJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 97.39 | 98.22 | ↑$0.83 (0.85%) | 97.34 | 98.27 | 117.01K |
| 2025-12-12 | 96.99 | 96.93 | ↓$0.06 (-0.06%) | 96.64 | 97.20 | 186.03K |
| 2025-12-11 | 96.66 | 97.00 | ↑$0.34 (0.35%) | 96.35 | 97.35 | 125.85K |
| 2025-12-10 | 95.08 | 96.22 | ↑$1.14 (1.20%) | 95.07 | 96.26 | 104.27K |
| 2025-12-09 | 96.01 | 94.75 | ↓$1.26 (-1.31%) | 94.74 | 96.26 | 128.84K |
| 2025-12-08 | 96.77 | 95.78 | ↓$0.99 (-1.02%) | 95.55 | 96.77 | 147.04K |
| 2025-12-05 | 97.36 | 96.67 | ↓$0.69 (-0.71%) | 96.44 | 97.44 | 127.80K |
| 2025-12-04 | 97.69 | 96.86 | ↓$0.83 (-0.85%) | 96.70 | 97.71 | 171.38K |
| 2025-12-03 | 97.45 | 97.61 | ↑$0.16 (0.16%) | 97.36 | 97.81 | 123.27K |
| 2025-12-02 | 97.57 | 97.14 | ↓$0.43 (-0.44%) | 96.98 | 97.66 | 100.99K |
| 2025-12-01 | 98.45 | 97.38 | ↓$1.07 (-1.09%) | 97.30 | 98.81 | 361.22K |
| 2025-11-28 | 98.91 | 98.72 | ↓$0.19 (-0.19%) | 98.30 | 98.92 | 90.57K |
| 2025-11-26 | 99.05 | 99.16 | ↑$0.11 (0.11%) | 98.99 | 99.39 | 133.61K |
| 2025-11-25 | 97.41 | 99.19 | ↑$1.78 (1.83%) | 97.41 | 99.24 | 172.52K |
| 2025-11-24 | 96.88 | 97.05 | ↑$0.17 (0.18%) | 96.62 | 97.50 | 166.69K |
| 2025-11-21 | 95.58 | 96.85 | ↑$1.27 (1.33%) | 95.31 | 97.50 | 322.21K |
| 2025-11-20 | 95.91 | 94.88 | ↓$1.03 (-1.07%) | 94.81 | 96.20 | 439.81K |
| 2025-11-19 | 95.95 | 95.65 | ↓$0.30 (-0.31%) | 95.24 | 96.01 | 149.88K |
| 2025-11-18 | 95.50 | 95.86 | ↑$0.36 (0.38%) | 95.24 | 96.16 | 198.50K |
| 2025-11-17 | 95.39 | 95.48 | ↑$0.09 (0.09%) | 95.29 | 96.43 | 149.41K |
| 2025-11-14 | 95.90 | 95.61 | ↓$0.29 (-0.30%) | 95.42 | 96.26 | 233.16K |
| 2025-11-13 | 96.01 | 96.21 | ↑$0.20 (0.21%) | 95.79 | 97.14 | 233.20K |
| 2025-11-12 | 95.34 | 96.31 | ↑$0.97 (1.02%) | 95.34 | 96.50 | 163.53K |
| 2025-11-11 | 93.36 | 95.12 | ↑$1.76 (1.89%) | 93.34 | 95.19 | 142.46K |
| 2025-11-10 | 92.15 | 92.92 | ↑$0.77 (0.84%) | 92.06 | 92.98 | 123.46K |
| 2025-11-07 | 91.83 | 92.05 | ↑$0.22 (0.24%) | 91.27 | 92.05 | 72.23K |
| 2025-11-06 | 91.61 | 91.87 | ↑$0.26 (0.28%) | 91.42 | 91.97 | 133.38K |
| 2025-11-05 | 91.08 | 91.65 | ↑$0.57 (0.63%) | 90.95 | 91.91 | 184.91K |
| 2025-11-04 | 90.58 | 91.38 | ↑$0.80 (0.88%) | 90.53 | 91.68 | 137.51K |
| 2025-11-03 | 90.95 | 91.21 | ↑$0.26 (0.29%) | 90.42 | 91.36 | 239.67K |
Create an account or log in to view more rows.
$IXJ added more calls on that drop
$IXJ Powell save me
$IXJ death cross will complete today
$IXJ just waiting to short this bad boy.
$IXJ used to this fuckery!! Not leaving no chance !
$IXJ YALL READY????????
$IXJ ugh oh
we heatin back up
$IXJ BULLS ALPHA
BEARS BETA
$IXJ hi hi
$IXJ C'mon
do a spike!!