iShares Global Healthcare ETF (IXJ)

92.57Last Price

+1.22 (1.34%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	91.85	92.72	91.78	92.57	317,012	92.57
2/04/2025	90.74	91.38	90.68	91.35	297,126	91.35
2/03/2025	90.79	91.88	90.52	91.50	100,406	91.50
1/31/2025	92.04	92.45	91.42	91.42	155,921	91.42
1/30/2025	91.34	92.29	91.32	92.05	86,369	92.05
1/29/2025	91.11	91.28	90.61	90.76	114,409	90.76
1/28/2025	91.87	91.91	91.22	91.25	112,567	91.25
1/27/2025	90.65	92.00	90.41	91.98	239,758	91.98
1/24/2025	89.66	90.25	89.66	90.14	94,220	90.14
1/23/2025	88.83	89.66	88.45	89.66	180,968	89.66
1/22/2025	88.51	88.84	88.20	88.51	141,821	88.51
1/21/2025	87.83	88.83	87.79	88.75	244,226	88.75
1/17/2025	87.58	87.75	87.07	87.07	175,497	87.07
1/16/2025	87.15	87.92	86.93	87.85	126,493	87.85
1/15/2025	87.48	87.75	86.97	87.38	200,261	87.38
1/14/2025	87.66	87.66	86.28	86.89	170,734	86.89
1/13/2025	86.83	87.90	86.83	87.78	393,948	87.78
1/10/2025	87.29	87.88	86.97	87.13	195,587	87.13
1/08/2025	87.24	87.73	86.61	87.59	135,540	87.59
1/07/2025	86.95	87.81	86.95	87.19	87,177	87.19
1/06/2025	86.70	87.35	86.48	86.69	141,369	86.69
1/03/2025	86.14	86.84	86.06	86.65	85,267	86.65
1/02/2025	86.31	86.64	85.68	86.01	133,323	86.01
12/31/2024	85.76	0.00	85.97	85.97	0	85.97
12/30/2024	86.23	86.33	85.55	85.76	290,522	85.76
12/27/2024	86.66	87.21	86.48	86.81	104,832	86.81
12/26/2024	86.50	87.20	86.50	87.14	58,386	87.14
12/24/2024	86.54	86.94	86.30	86.93	70,247	86.93
12/23/2024	86.05	86.82	85.73	86.74	123,403	86.74
12/20/2024	85.35	86.48	85.21	85.87	134,020	85.87
12/19/2024	86.20	86.47	85.43	85.66	394,101	85.66
12/18/2024	87.69	88.03	86.23	86.31	133,553	86.31
12/17/2024	87.38	88.17	87.38	87.79	197,386	87.79
12/16/2024	88.88	89.38	88.15	88.18	138,603	87.56
12/13/2024	88.90	89.12	88.55	88.93	163,207	88.31
12/12/2024	89.85	90.04	89.09	89.11	116,539	88.49
12/11/2024	90.76	90.76	89.91	89.95	131,255	89.32
12/10/2024	91.41	91.47	90.60	90.67	141,692	90.04
12/09/2024	91.17	91.62	90.97	91.34	333,766	90.70
12/06/2024	91.56	91.69	91.05	91.19	149,208	90.55
12/05/2024	92.02	92.02	91.33	91.41	175,782	90.77
12/04/2024	92.25	92.56	91.94	92.08	127,287	91.44
12/03/2024	92.60	92.69	92.30	92.34	89,833	91.69
12/02/2024	92.38	92.53	91.97	92.33	73,780	91.68
11/29/2024	92.09	92.68	91.97	92.45	109,527	91.80
11/27/2024	91.72	92.45	91.72	92.11	570,764	91.47
11/26/2024	91.52	91.61	90.77	91.57	160,765	90.93
11/25/2024	90.96	91.45	90.85	91.22	368,624	90.58
11/22/2024	90.44	90.88	90.32	90.41	86,765	89.78
11/21/2024	89.74	90.30	89.32	90.16	113,225	89.53
11/20/2024	88.91	89.96	88.87	89.76	147,591	89.13
11/19/2024	88.37	89.08	88.27	88.88	147,339	88.26
11/18/2024	88.68	89.20	88.68	89.07	281,765	88.45
11/15/2024	90.02	90.21	88.98	89.15	464,405	88.53
11/14/2024	92.03	92.03	90.77	90.80	227,391	90.16
11/13/2024	92.40	92.48	92.00	92.16	148,410	91.52
11/12/2024	93.44	93.49	92.47	92.48	118,513	91.83
11/11/2024	94.31	94.56	93.76	93.86	103,138	93.20
11/08/2024	93.86	94.63	93.79	94.27	152,875	93.61
11/07/2024	93.46	93.98	93.35	93.91	225,807	93.25
11/06/2024	94.90	94.90	92.88	93.13	118,708	92.48