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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 83.49 | 84.42 | ↑$0.93 (1.11%) | 83.49 | 84.45 | 359.11K |
| 2023-01-30 | 83.99 | 83.51 | ↓$0.48 (-0.57%) | 83.44 | 84.49 | 87.70K |
| 2023-01-27 | 84.43 | 84.13 | ↓$0.30 (-0.36%) | 84.04 | 84.57 | 152.63K |
| 2023-01-26 | 84.86 | 84.70 | ↓$0.16 (-0.19%) | 84.14 | 84.90 | 146.04K |
| 2023-01-25 | 84.14 | 84.74 | ↑$0.60 (0.71%) | 84.01 | 84.75 | 239.18K |
| 2023-01-24 | 84.72 | 84.55 | ↓$0.17 (-0.20%) | 84.12 | 84.94 | 182.89K |
| 2023-01-23 | 85.06 | 85.22 | ↑$0.16 (0.19%) | 84.77 | 85.53 | 156.57K |
| 2023-01-20 | 84.58 | 84.95 | ↑$0.37 (0.44%) | 84.17 | 84.97 | 500.46K |
| 2023-01-19 | 84.25 | 84.61 | ↑$0.36 (0.43%) | 84.21 | 84.93 | 167.51K |
| 2023-01-18 | 85.83 | 84.48 | ↓$1.35 (-1.57%) | 84.39 | 85.86 | 114.92K |
| 2023-01-17 | 85.69 | 85.36 | ↓$0.33 (-0.39%) | 85.34 | 85.78 | 154.65K |
| 2023-01-13 | 84.81 | 85.50 | ↑$0.69 (0.81%) | 84.67 | 85.58 | 399.60K |
| 2023-01-12 | 85.16 | 84.89 | ↓$0.27 (-0.32%) | 84.02 | 85.25 | 666.10K |
| 2023-01-11 | 84.76 | 84.94 | ↑$0.18 (0.21%) | 84.40 | 84.97 | 472.47K |
| 2023-01-10 | 84.10 | 84.71 | ↑$0.61 (0.73%) | 84.02 | 84.74 | 85.89K |
| 2023-01-09 | 85.49 | 84.15 | ↓$1.34 (-1.57%) | 84.09 | 85.56 | 98.75K |
| 2023-01-06 | 84.79 | 85.26 | ↑$0.47 (0.55%) | 83.85 | 85.48 | 183.48K |
| 2023-01-05 | 84.49 | 84.31 | ↓$0.18 (-0.21%) | 84.05 | 84.67 | 88K |
| 2023-01-04 | 85.42 | 85.18 | ↓$0.24 (-0.28%) | 84.71 | 85.52 | 65.75K |
| 2023-01-03 | 85.25 | 84.92 | ↓$0.33 (-0.39%) | 84.32 | 85.43 | 176.78K |
| 2022-12-30 | 85.06 | 84.88 | ↓$0.18 (-0.21%) | 84.27 | 85.14 | 52.60K |
| 2022-12-29 | 84.89 | 85.28 | ↑$0.39 (0.46%) | 84.86 | 85.70 | 157.15K |
| 2022-12-28 | 84.95 | 84.30 | ↓$0.65 (-0.77%) | 84.30 | 85.43 | 75.63K |
| 2022-12-27 | 85.16 | 84.85 | ↓$0.31 (-0.36%) | 84.69 | 85.19 | 65.49K |
| 2022-12-23 | 84.93 | 85.11 | ↑$0.18 (0.21%) | 84.59 | 85.18 | 80.97K |
| 2022-12-22 | 84.81 | 85.08 | ↑$0.27 (0.32%) | 84.10 | 85.12 | 123.46K |
| 2022-12-21 | 84.59 | 85.21 | ↑$0.62 (0.73%) | 84.45 | 85.44 | 107.36K |
| 2022-12-20 | 84.09 | 84.25 | ↑$0.16 (0.19%) | 83.83 | 84.48 | 191.26K |
| 2022-12-19 | 84.59 | 84.22 | ↓$0.37 (-0.44%) | 83.86 | 84.61 | 105.89K |
| 2022-12-16 | 85.07 | 84.63 | ↓$0.44 (-0.52%) | 84.22 | 85.14 | 112.25K |
Create an account or log in to view more rows.
$IXJ oversold! Buy the dip
$IXJ we want higher!!!
$IXJ lets go <3
$IXJ slap the ask.
$IXJ God dammit
$IXJ I’m expecting a breakout here in the next week
$IXJ I hope I never have to work for anyone again after this
$IXJ going down
$IXJ it's true....
$IXJ I'm friggin bored. Just give us our money already