iShares Global Healthcare ETF (IXJ)

90.36Last Price

0.00 (0.00%)Change

Date Range:

2024-12-14 - 2025-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2025	90.80	90.98	90.17	90.36	135,528	90.36
3/12/2025	91.30	91.40	90.52	90.78	173,856	90.78
3/11/2025	92.35	92.35	90.92	91.35	113,170	91.35
3/10/2025	92.89	93.63	92.18	92.43	139,068	92.43
3/07/2025	93.55	94.30	93.42	93.90	118,800	93.90
3/06/2025	93.51	93.95	93.11	93.64	141,334	93.64
3/05/2025	93.06	94.31	93.01	94.18	232,373	94.18
3/04/2025	93.85	93.90	93.06	93.09	167,706	93.09
3/03/2025	93.43	94.09	93.30	93.57	169,540	93.57
2/28/2025	92.35	93.16	91.80	93.16	108,747	93.16
2/27/2025	92.48	93.04	92.13	92.17	77,479	92.17
2/26/2025	93.14	93.29	92.41	92.65	170,015	92.65
2/25/2025	92.92	93.37	92.54	93.22	360,794	93.22
2/24/2025	91.88	92.70	91.63	92.31	364,015	92.31
2/21/2025	91.26	92.07	91.25	91.75	1,448,351	91.75
2/20/2025	91.25	91.96	91.25	91.86	271,329	91.86
2/19/2025	90.42	91.46	90.42	91.38	260,247	91.38
2/18/2025	90.43	90.89	90.40	90.72	95,595	90.72
2/14/2025	91.46	91.50	90.54	90.58	85,299	90.58
2/13/2025	91.31	91.69	90.89	91.49	400,329	91.49
2/12/2025	90.73	91.32	90.66	91.03	665,077	91.03
2/11/2025	90.95	91.27	90.79	91.18	101,888	91.18
2/10/2025	91.42	91.53	90.99	91.25	104,455	91.25
2/07/2025	91.95	92.20	91.26	91.26	63,837	91.26
2/06/2025	92.58	92.67	91.77	91.78	102,637	91.78
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