iShares Global Healthcare ETF (IXJ)
107.36
+0.56
(+0.52%)
USD |
NYSEARCA |
Aug 25, 16:00
107.57
+0.22
(+0.20%)
After-Hours: 19:30
IXJ Price : 107.36 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 106.74 | 106.91 | 106.05 | 106.80 | 925181.0 |
| Aug 21, 2026 | 105.59 | 107.41 | 105.42 | 106.85 | 983261.0 |
| Aug 20, 2026 | 106.73 | 107.07 | 105.55 | 105.67 | 90484.00 |
| Aug 19, 2026 | 105.55 | 107.68 | 105.55 | 107.36 | 139646.0 |
| Aug 18, 2026 | 103.32 | 104.20 | 103.25 | 103.91 | 139148.0 |
| Aug 17, 2026 | 102.10 | 102.83 | 101.96 | 102.28 | 86388.00 |
| Aug 14, 2026 | 102.60 | 102.64 | 102.08 | 102.41 | 71075.00 |
| Aug 13, 2026 | 103.54 | 103.59 | 102.83 | 103.07 | 85768.00 |
| Aug 12, 2026 | 102.41 | 103.36 | 101.86 | 103.20 | 91251.00 |
| Aug 11, 2026 | 103.61 | 104.28 | 103.02 | 103.13 | 98641.00 |
| Aug 10, 2026 | 102.25 | 103.58 | 102.22 | 103.51 | 96318.00 |
| Aug 07, 2026 | 101.74 | 102.38 | 101.11 | 102.28 | 76632.00 |
| Aug 06, 2026 | 102.13 | 102.41 | 100.46 | 101.27 | 154538.0 |
| Aug 05, 2026 | 100.84 | 101.62 | 100.36 | 101.08 | 212142.0 |
| Aug 04, 2026 | 100.03 | 100.17 | 99.35 | 99.87 | 204796.0 |
| Aug 03, 2026 | 100.63 | 101.13 | 99.34 | 99.91 | 121379.0 |
| Jul 31, 2026 | 100.36 | 100.57 | 99.29 | 100.26 | 122670.0 |
| Jul 30, 2026 | 100.82 | 101.31 | 100.30 | 101.24 | 177017.0 |
| Jul 29, 2026 | 102.87 | 103.23 | 102.14 | 102.43 | 176956.0 |
| Jul 28, 2026 | 101.86 | 103.40 | 101.79 | 102.85 | 163229.0 |
| Jul 27, 2026 | 100.45 | 101.23 | 99.91 | 100.50 | 234586.0 |
| Jul 24, 2026 | 99.91 | 100.29 | 99.74 | 99.89 | 163471.0 |
| Jul 23, 2026 | 98.10 | 99.39 | 97.84 | 99.29 | 300197.0 |
| Jul 22, 2026 | 99.20 | 99.20 | 97.92 | 98.24 | 70758.00 |
| Jul 21, 2026 | 97.55 | 98.88 | 97.37 | 98.71 | 120616.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median