iShares Global Healthcare ETF (IXJ) Historical Stock Data

84.23 ↓0.19 (-0.23%)
As of February 1, 2023, 9:33am EST.

Historical Data

In the past 30 trading days, IXJ is down -0.04% a day on average. There have been 14 days where iShares Global Healthcare ETF closed green and 16 days where IXJ closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3183.4984.42↑$0.93 (1.11%)83.4984.45359.11K
2023-01-3083.9983.51↓$0.48 (-0.57%)83.4484.4987.70K
2023-01-2784.4384.13↓$0.30 (-0.36%)84.0484.57152.63K
2023-01-2684.8684.70↓$0.16 (-0.19%)84.1484.90146.04K
2023-01-2584.1484.74↑$0.60 (0.71%)84.0184.75239.18K
2023-01-2484.7284.55↓$0.17 (-0.20%)84.1284.94182.89K
2023-01-2385.0685.22↑$0.16 (0.19%)84.7785.53156.57K
2023-01-2084.5884.95↑$0.37 (0.44%)84.1784.97500.46K
2023-01-1984.2584.61↑$0.36 (0.43%)84.2184.93167.51K
2023-01-1885.8384.48↓$1.35 (-1.57%)84.3985.86114.92K
2023-01-1785.6985.36↓$0.33 (-0.39%)85.3485.78154.65K
2023-01-1384.8185.50↑$0.69 (0.81%)84.6785.58399.60K
2023-01-1285.1684.89↓$0.27 (-0.32%)84.0285.25666.10K
2023-01-1184.7684.94↑$0.18 (0.21%)84.4084.97472.47K
2023-01-1084.1084.71↑$0.61 (0.73%)84.0284.7485.89K
2023-01-0985.4984.15↓$1.34 (-1.57%)84.0985.5698.75K
2023-01-0684.7985.26↑$0.47 (0.55%)83.8585.48183.48K
2023-01-0584.4984.31↓$0.18 (-0.21%)84.0584.6788K
2023-01-0485.4285.18↓$0.24 (-0.28%)84.7185.5265.75K
2023-01-0385.2584.92↓$0.33 (-0.39%)84.3285.43176.78K
2022-12-3085.0684.88↓$0.18 (-0.21%)84.2785.1452.60K
2022-12-2984.8985.28↑$0.39 (0.46%)84.8685.70157.15K
2022-12-2884.9584.30↓$0.65 (-0.77%)84.3085.4375.63K
2022-12-2785.1684.85↓$0.31 (-0.36%)84.6985.1965.49K
2022-12-2384.9385.11↑$0.18 (0.21%)84.5985.1880.97K
2022-12-2284.8185.08↑$0.27 (0.32%)84.1085.12123.46K
2022-12-2184.5985.21↑$0.62 (0.73%)84.4585.44107.36K
2022-12-2084.0984.25↑$0.16 (0.19%)83.8384.48191.26K
2022-12-1984.5984.22↓$0.37 (-0.44%)83.8684.61105.89K
2022-12-1685.0784.63↓$0.44 (-0.52%)84.2285.14112.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$IXJ God dammit

0 Like Report
Clean_Teoth

$IXJ I’m expecting a breakout here in the next week

0 Like Report
bettysburgers

$IXJ I hope I never have to work for anyone again after this

0 Like Report
BretJohns

$IXJ I'm friggin bored. Just give us our money already

0 Like Report