iShares Global Healthcare ETF (IXJ)

Last Price97.40

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 2nd, 8:40 AM EST

Historical Prices For iShares Global Healthcare ETF (IXJ)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	97.84	97.84	97.36	97.40	167,842	97.40
12/30/2025	97.98	98.09	97.64	97.79	163,120	97.79
12/29/2025	98.15	98.26	97.89	97.94	217,182	97.94
12/26/2025	98.02	98.20	97.81	98.19	105,937	98.19
12/24/2025	97.77	98.10	97.77	98.09	82,864	98.09
12/23/2025	97.57	98.04	97.51	97.60	102,797	97.60
12/22/2025	96.71	97.42	96.48	97.29	145,339	97.29
12/19/2025	96.43	97.36	96.37	96.97	214,775	96.97
12/18/2025	96.24	96.89	96.07	96.13	153,540	96.13
12/17/2025	96.49	96.68	96.02	96.07	126,856	96.07
12/16/2025	97.60	97.60	95.88	96.49	219,046	96.49
12/15/2025	97.39	98.27	97.34	98.22	120,329	97.62
12/12/2025	96.99	97.20	96.64	96.93	197,321	96.34
12/11/2025	96.66	97.35	96.34	97.00	135,629	96.41
12/10/2025	95.08	96.26	94.94	96.22	115,202	95.63
12/09/2025	96.01	96.27	94.74	94.75	142,165	94.17
12/08/2025	96.77	96.77	95.55	95.78	147,043	95.20
12/05/2025	97.36	97.44	96.44	96.67	127,795	96.08
12/04/2025	97.69	97.71	96.69	96.86	171,383	96.27
12/03/2025	97.45	97.82	97.35	97.61	138,746	97.02
12/02/2025	97.57	97.66	96.98	97.14	102,455	96.55
12/01/2025	98.45	98.81	97.29	97.38	376,813	96.79
11/28/2025	98.91	98.98	98.30	98.72	90,572	98.12
11/26/2025	99.05	99.39	98.99	99.16	134,520	98.56
11/25/2025	97.41	99.24	97.41	99.19	172,516	98.59
11/24/2025	96.88	97.53	96.62	97.05	167,333	96.46
11/21/2025	95.58	97.50	95.31	96.85	505,126	96.26
11/20/2025	95.91	96.19	94.81	94.88	439,807	94.30
11/19/2025	95.95	96.05	95.22	95.65	154,530	95.07
11/18/2025	95.50	96.18	95.19	95.86	274,168	95.28
11/17/2025	95.39	96.42	95.29	95.48	155,157	94.90
11/14/2025	95.90	96.27	95.41	95.61	233,157	95.03
11/13/2025	96.01	97.14	95.79	96.21	240,249	95.62
11/12/2025	95.34	96.50	95.34	96.31	163,525	95.72
11/11/2025	93.36	95.19	93.34	95.12	165,579	94.54
11/10/2025	92.15	92.98	92.06	92.92	123,461	92.35
11/07/2025	91.83	92.06	91.23	92.05	74,542	91.49
11/06/2025	91.61	91.98	91.40	91.87	152,509	91.31
11/05/2025	91.08	91.91	90.95	91.65	184,907	91.09
11/04/2025	90.58	91.69	90.53	91.38	139,082	90.82
11/03/2025	90.95	91.36	90.36	91.21	258,603	90.65
10/31/2025	90.72	91.34	90.53	91.15	128,954	90.59
10/30/2025	91.04	91.82	90.89	91.30	109,857	90.74
10/29/2025	91.97	92.00	90.86	91.12	122,618	90.57
10/28/2025	92.63	92.63	91.85	91.91	113,113	91.35
10/27/2025	92.66	92.86	92.24	92.85	98,339	92.28
10/24/2025	92.97	93.11	92.66	92.69	122,981	92.13
10/23/2025	92.51	92.95	92.50	92.81	122,564	92.24
10/22/2025	92.90	93.25	92.72	92.81	150,991	92.24
10/21/2025	92.48	92.85	92.17	92.54	159,806	91.98
10/20/2025	91.91	92.70	91.91	92.52	689,978	91.96
10/17/2025	90.83	91.90	90.83	91.75	234,973	91.19
10/16/2025	91.35	91.78	91.07	91.31	484,005	90.75
10/15/2025	90.54	91.23	90.43	91.07	94,952	90.52
10/14/2025	90.44	91.22	90.24	90.96	115,171	90.41
10/13/2025	90.72	91.29	90.55	90.76	212,259	90.21
10/10/2025	92.38	92.39	90.67	90.88	330,324	90.33
10/09/2025	92.57	92.79	92.01	92.12	144,552	91.56
10/08/2025	92.57	92.71	92.57	92.46	538,252	91.90
10/07/2025	92.16	92.40	91.75	92.21	110,548	91.65
10/06/2025	92.83	92.95	92.29	92.38	92,274	91.82
10/03/2025	91.94	93.31	91.94	92.63	262,750	92.07
10/02/2025	91.37	91.80	90.98	91.58	509,965	91.02