iShares Global Healthcare ETF (NY:IXJ)

87.07 +0.98 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 85.85 87.70 85.81 87.07 263,778 +0.98(+1.14%)
Jun 30, 2025 85.56 86.17 85.56 86.09 305,328 +0.47(+0.55%)
Jun 27, 2025 85.84 86.27 85.45 85.62 76,603 -0.11(-0.13%)
Jun 26, 2025 85.65 86.13 85.46 85.73 111,937 +0.36(+0.42%)
Jun 25, 2025 85.31 85.58 84.94 85.37 159,141 -0.32(-0.37%)
Jun 24, 2025 84.95 85.85 84.67 85.69 153,214 +1.03(+1.22%)
Jun 23, 2025 84.20 84.69 83.81 84.66 207,426 +0.23(+0.27%)
Jun 20, 2025 85.25 85.25 84.37 84.43 179,665 -0.45(-0.53%)
Jun 18, 2025 85.13 85.36 84.55 84.88 216,809 -0.19(-0.22%)
Jun 17, 2025 86.13 86.35 84.98 85.07 259,134 -1.46(-1.69%)
Jun 16, 2025 87.15 87.41 86.32 86.53 171,563 -0.52(-0.59%)
Jun 13, 2025 87.07 87.78 86.91 87.05 120,633 -0.86(-0.98%)
Jun 12, 2025 87.22 87.91 87.13 87.91 166,853 +0.99(+1.14%)
Jun 11, 2025 87.05 87.40 86.71 86.92 212,275 -0.06(-0.07%)
Jun 10, 2025 86.21 87.22 86.10 86.98 128,429 +1.03(+1.20%)
Jun 09, 2025 86.17 86.34 85.63 85.95 93,693 -0.12(-0.14%)
Jun 06, 2025 85.73 86.16 85.64 86.07 206,784 +0.84(+0.99%)
Jun 05, 2025 85.47 85.67 85.00 85.22 160,549 -0.14(-0.16%)
Jun 04, 2025 85.18 85.85 85.18 85.36 133,979 +0.42(+0.49%)
Jun 03, 2025 84.71 85.23 84.28 84.95 141,833 -0.24(-0.28%)
Jun 02, 2025 84.84 85.20 84.12 85.18 124,281 +0.21(+0.24%)
May 30, 2025 84.47 85.26 83.94 84.98 146,082 +0.43(+0.50%)
May 29, 2025 84.10 84.69 83.88 84.55 115,838 +0.59(+0.71%)
May 28, 2025 84.26 84.59 83.84 83.95 436,162 -0.62(-0.74%)
May 27, 2025 84.29 84.71 84.26 84.58 1,671,735 +1.06(+1.27%)
May 23, 2025 83.01 83.64 83.01 83.52 87,589 -0.01(-0.01%)
May 22, 2025 83.47 83.96 83.21 83.53 184,864 -0.45(-0.53%)
May 21, 2025 85.00 85.50 83.97 83.97 116,221 -1.57(-1.83%)
May 20, 2025 85.38 85.65 85.17 85.54 92,335 +0.37(+0.43%)
May 19, 2025 84.18 85.18 84.14 85.17 99,014 +0.98(+1.17%)
May 16, 2025 82.82 84.19 82.80 84.19 256,451 +1.38(+1.66%)
May 15, 2025 81.81 82.91 81.14 82.81 250,929 +1.23(+1.51%)
May 14, 2025 83.67 83.67 81.58 81.58 196,331 -1.84(-2.21%)
May 13, 2025 84.65 84.65 83.42 83.43 212,063 -2.22(-2.59%)
May 12, 2025 83.61 85.72 83.44 85.65 236,052 +1.61(+1.91%)
May 09, 2025 84.98 85.09 84.04 84.04 141,966 -0.63(-0.75%)
May 08, 2025 85.13 85.39 84.53 84.68 1,278,491 -1.15(-1.34%)
May 07, 2025 85.55 86.08 85.35 85.83 517,019 +0.32(+0.37%)
May 06, 2025 87.24 87.38 85.43 85.51 105,191 -2.24(-2.55%)
May 05, 2025 87.92 88.06 87.47 87.75 73,306 -0.24(-0.27%)
May 02, 2025 88.03 88.26 87.44 87.99 143,092 +1.65(+1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.