iShares Global Healthcare ETF (IXJ)

Historical Prices For iShares Global Healthcare ETF (IXJ)

Date Range:

2025-03-13 - 2025-06-13

Date	Open	High	Low	Close	Volume	Adjusted Close
6/12/2025	87.98	88.68	87.89	88.68	165,404	88.68
6/11/2025	87.81	88.16	87.47	87.68	210,431	87.68
6/10/2025	86.97	87.98	86.85	87.74	127,314	87.74
6/09/2025	86.93	87.10	86.38	86.70	92,879	86.70
6/06/2025	86.48	86.92	86.39	86.82	204,988	86.82
6/05/2025	86.22	86.42	85.75	85.97	159,154	85.97
6/04/2025	85.93	86.60	85.93	86.11	132,815	86.11
6/03/2025	85.45	85.98	85.02	85.69	140,601	85.69
6/02/2025	85.58	85.95	84.86	85.93	123,202	85.93
5/30/2025	85.21	86.01	84.68	85.72	144,813	85.72
5/29/2025	84.84	85.43	84.62	85.29	114,832	85.29
5/28/2025	85.00	85.33	84.57	84.69	432,373	84.69
5/27/2025	85.03	85.45	85.00	85.32	1,657,209	85.32
5/23/2025	83.74	84.37	83.74	84.25	86,828	84.25
5/22/2025	84.20	84.69	83.94	84.26	183,258	84.26
5/21/2025	85.74	86.25	84.71	84.71	115,212	84.71
5/20/2025	86.13	86.40	85.92	86.29	91,533	86.29
5/19/2025	84.92	85.93	84.87	85.92	98,154	85.92
5/16/2025	83.55	84.93	83.53	84.93	254,223	84.93
5/15/2025	82.53	83.64	81.85	83.54	248,749	83.54
5/14/2025	84.40	84.51	82.29	82.30	194,626	82.30
5/13/2025	85.39	85.39	84.15	84.16	210,221	84.16
5/12/2025	84.34	86.47	84.17	86.40	234,001	86.40
5/09/2025	85.72	85.84	84.78	84.78	140,733	84.78
5/08/2025	85.88	86.14	85.27	85.42	1,267,382	85.42
5/07/2025	86.30	86.83	86.10	86.58	512,527	86.58
5/06/2025	88.00	88.15	86.18	86.26	104,277	86.26
5/05/2025	88.69	88.84	88.24	88.52	72,670	88.52
5/02/2025	88.80	89.03	88.21	88.76	141,849	88.76
5/01/2025	88.55	88.75	87.04	87.10	194,444	87.10
4/30/2025	88.81	89.35	88.02	89.14	262,486	89.14
4/29/2025	87.87	88.80	87.63	88.45	114,577	88.45
4/28/2025	87.56	87.97	87.21	87.85	90,341	87.85
4/25/2025	86.94	87.48	86.18	87.40	127,441	87.40
4/24/2025	86.14	87.10	85.72	87.03	120,511	87.03
4/23/2025	86.28	87.00	85.58	85.89	155,267	85.89
4/22/2025	84.43	85.68	84.43	85.49	121,990	85.49
4/21/2025	85.48	85.57	83.49	83.98	179,088	83.98
4/17/2025	84.94	85.93	84.94	85.40	118,959	85.40
4/16/2025	86.49	86.85	85.37	85.76	148,189	85.76
4/15/2025	86.98	87.09	86.25	86.45	131,598	86.45
4/14/2025	86.41	87.11	85.96	86.82	143,074	86.82
4/11/2025	84.38	86.02	83.81	85.66	166,753	85.66
4/10/2025	85.38	85.38	82.10	84.15	231,169	84.15
4/09/2025	80.88	86.63	80.68	86.37	275,314	86.37
4/08/2025	86.26	86.35	81.89	82.87	233,472	82.87
4/07/2025	82.12	84.93	81.13	83.71	287,829	83.71
4/04/2025	88.15	88.39	84.56	84.61	201,527	84.61
4/03/2025	90.18	90.94	89.61	89.66	157,011	89.66
4/02/2025	89.22	90.08	89.00	90.02	98,121	90.02
4/01/2025	90.95	90.95	89.54	89.71	176,192	89.71
3/31/2025	90.01	91.53	89.82	91.20	133,267	91.20
3/28/2025	90.89	91.07	90.62	90.78	119,687	90.78
3/27/2025	90.52	91.10	90.52	90.89	92,989	90.89
3/26/2025	90.94	91.38	90.51	90.65	86,154	90.65
3/25/2025	92.61	92.61	90.91	91.29	209,210	91.29
3/24/2025	91.89	92.34	91.77	92.17	180,272	92.17
3/21/2025	91.90	92.14	91.54	91.95	98,690	91.95
3/20/2025	92.15	92.57	92.05	92.34	111,500	92.34
3/19/2025	92.40	92.53	91.75	92.30	98,465	92.30
3/18/2025	92.52	92.55	92.02	92.48	183,087	92.48
3/17/2025	91.26	92.64	91.26	92.46	118,927	92.46
3/14/2025	90.44	91.29	90.37	91.21	118,051	91.21
3/13/2025	90.80	90.98	90.17	90.36	135,528	90.36