iShares Global Healthcare ETF

IXJ
🏛️ usa →
86.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 87.47 87.47 87.47 87.47 3.7K
09:31 87.52 87.54 87.52 87.54 7.9K
09:32 87.61 87.61 87.61 87.61 0.3K
09:35 87.72 87.73 87.72 87.73 0.8K
09:42 87.90 87.90 87.90 87.90 0.5K
09:45 87.91 87.91 87.91 87.91 1.0K
09:51 87.85 87.85 87.85 87.85 0.4K
09:55 87.86 87.86 87.86 87.86 0.2K
09:57 87.93 87.93 87.93 87.93 0.1K
09:59 87.93 87.93 87.93 87.93 0.2K
10:01 87.98 87.98 87.98 87.98 1.0K
10:02 87.92 87.92 87.89 87.89 1.7K
10:03 87.87 87.87 87.87 87.87 0.5K
10:05 87.83 87.83 87.82 87.82 0.3K
10:06 87.87 87.87 87.87 87.87 1.3K
10:08 87.87 87.87 87.87 87.87 0.1K
10:12 87.89 87.89 87.89 87.89 0.4K
10:14 87.82 87.82 87.79 87.79 1.8K
10:24 87.80 87.80 87.80 87.80 0.2K
10:26 87.76 87.76 87.76 87.76 0.2K
10:29 87.77 87.77 87.77 87.77 1.9K
10:31 87.85 87.85 87.85 87.85 0.4K
10:35 87.82 87.82 87.82 87.82 0.5K
10:36 87.76 87.76 87.76 87.76 0.7K
10:47 87.91 87.91 87.91 87.91 1.5K
11:02 87.83 87.83 87.83 87.83 0.1K
11:03 87.84 87.84 87.83 87.83 0.5K
11:11 87.76 87.76 87.76 87.76 3.6K
11:12 87.77 87.78 87.77 87.77 6.1K
11:13 87.78 87.78 87.77 87.78 6.2K
11:14 87.76 87.76 87.76 87.76 2.0K
11:15 87.77 87.79 87.77 87.78 6.4K
11:16 87.76 87.77 87.76 87.77 4.3K
11:17 87.83 87.83 87.83 87.83 0.3K
11:22 87.80 87.80 87.80 87.80 0.1K
11:25 87.85 87.85 87.85 87.85 0.3K
11:30 87.81 87.81 87.81 87.81 4.3K
11:34 87.79 87.80 87.79 87.80 1.1K
11:35 87.78 87.78 87.78 87.78 0.2K
11:36 87.77 87.79 87.77 87.79 1.2K
11:37 87.81 87.81 87.81 87.81 0.4K
11:40 87.82 87.82 87.82 87.82 0.7K
11:41 87.87 87.87 87.87 87.87 0.6K
11:42 87.82 87.82 87.82 87.82 0.3K
11:43 87.79 87.79 87.79 87.79 0.5K
11:50 87.85 87.85 87.85 87.85 0.9K
11:52 87.84 87.84 87.84 87.84 0.2K
11:59 87.82 87.82 87.82 87.82 0.2K
12:02 87.81 87.81 87.81 87.81 0.3K
12:07 87.80 87.80 87.80 87.80 10.7K
12:11 87.77 87.77 87.77 87.77 1.8K
12:18 87.77 87.77 87.77 87.77 0.5K
12:27 87.80 87.80 87.80 87.80 0.3K
12:30 87.77 87.77 87.77 87.77 4.8K
12:37 87.77 87.77 87.77 87.77 0.2K
12:38 87.78 87.78 87.78 87.78 0.2K
12:39 87.81 87.81 87.81 87.81 0.2K
12:40 87.78 87.78 87.78 87.78 0.9K
12:42 87.77 87.77 87.77 87.77 0.1K
12:43 87.75 87.75 87.75 87.75 0.2K
12:44 87.76 87.77 87.76 87.77 0.3K
12:45 87.74 87.76 87.74 87.76 0.5K
12:46 87.77 87.77 87.77 87.77 1.1K
12:50 87.79 87.79 87.77 87.77 0.4K
12:53 87.79 87.79 87.79 87.79 0.9K
12:56 87.77 87.77 87.77 87.77 0.4K
12:57 87.80 87.80 87.80 87.80 2.4K
13:10 87.76 87.76 87.76 87.76 0.3K
13:11 87.76 87.76 87.76 87.76 0.2K
13:12 87.76 87.76 87.74 87.74 1.4K
13:21 87.74 87.74 87.74 87.74 0.1K
13:22 87.74 87.74 87.74 87.74 0.2K
13:23 87.78 87.78 87.78 87.78 0.1K
13:24 87.75 87.75 87.75 87.75 0.5K
13:27 87.69 87.69 87.69 87.69 1.0K
13:30 87.69 87.69 87.69 87.69 0.6K
13:35 87.67 87.67 87.67 87.67 0.4K
13:38 87.71 87.71 87.71 87.71 0.4K
13:39 87.73 87.73 87.73 87.73 0.4K
13:41 87.73 87.73 87.73 87.73 0.3K
13:42 87.77 87.77 87.77 87.77 0.3K
13:43 87.77 87.78 87.75 87.78 0.4K
13:44 87.78 87.78 87.77 87.77 1.6K
13:54 87.77 87.77 87.77 87.77 0.5K
13:56 87.77 87.77 87.77 87.77 0.8K
13:59 87.74 87.74 87.74 87.74 0.1K
14:00 87.74 87.74 87.74 87.74 0.3K
14:01 87.73 87.73 87.72 87.72 0.5K
14:02 87.72 87.72 87.72 87.72 0.2K
14:03 87.72 87.73 87.72 87.73 0.5K
14:06 87.76 87.76 87.74 87.74 1.9K
14:07 87.75 87.75 87.75 87.75 0.9K
14:08 87.69 87.69 87.69 87.69 0.6K
14:10 87.70 87.70 87.70 87.70 0.5K
14:11 87.72 87.72 87.72 87.72 1.1K
14:13 87.76 87.76 87.75 87.75 0.8K
14:14 87.74 87.74 87.74 87.74 0.3K
14:18 87.68 87.68 87.68 87.68 0.7K
14:22 87.66 87.66 87.66 87.66 0.3K
14:23 87.67 87.67 87.67 87.67 0.1K
14:25 87.69 87.69 87.69 87.69 1.2K
14:28 87.74 87.74 87.72 87.72 0.6K
14:33 87.76 87.76 87.76 87.76 0.7K
14:36 87.83 87.83 87.83 87.83 9.4K
14:37 87.83 87.83 87.83 87.83 0.8K
14:40 87.82 87.82 87.82 87.82 0.6K
14:43 87.79 87.79 87.79 87.79 0.6K
14:47 87.79 87.79 87.79 87.79 0.8K
14:49 87.74 87.74 87.71 87.71 0.6K
14:51 87.73 87.73 87.73 87.73 0.5K
14:55 87.72 87.72 87.69 87.69 0.7K
14:57 87.68 87.68 87.68 87.68 1.8K
15:04 87.74 87.75 87.74 87.75 0.8K
15:06 87.73 87.73 87.73 87.73 1.5K
15:13 87.64 87.64 87.64 87.64 0.6K
15:18 87.60 87.60 87.60 87.60 0.9K
15:19 87.62 87.62 87.62 87.62 0.4K
15:20 87.58 87.58 87.58 87.58 0.6K
15:22 87.57 87.57 87.57 87.57 0.2K
15:24 87.61 87.61 87.58 87.58 0.5K
15:25 87.60 87.60 87.60 87.60 0.9K
15:30 87.54 87.54 87.54 87.54 2.0K
15:40 87.62 87.62 87.62 87.62 0.6K
15:41 87.61 87.61 87.61 87.61 0.7K
15:42 87.62 87.62 87.62 87.62 0.4K
15:43 87.61 87.61 87.61 87.61 0.6K
15:49 87.62 87.62 87.62 87.62 0.3K
15:50 87.64 87.64 87.59 87.59 2.5K
15:53 87.68 87.68 87.68 87.68 1.2K
15:55 87.66 87.66 87.66 87.66 0.8K
15:56 87.66 87.66 87.66 87.66 0.8K
15:58 87.64 87.64 87.64 87.64 0.4K
15:59 87.64 87.65 87.64 87.65 3.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 85.89 86.34 85.81 86.27 0.1M
2025-09-25 86.70 86.70 85.36 85.55 0.2M
2025-09-24 87.34 87.48 87.00 87.14 0.2M
2025-09-23 87.56 87.98 87.46 87.65 0.2M
2025-09-22 87.51 88.02 87.30 87.76 0.2M
2025-09-19 87.99 88.01 87.60 87.73 0.1M
2025-09-18 87.80 88.05 87.57 87.85 0.2M
2025-09-17 87.53 88.36 87.40 87.63 0.1M
2025-09-16 87.42 87.78 87.36 87.56 0.2M
2025-09-15 88.15 88.16 87.30 87.40 0.2M
2025-09-12 88.70 89.04 88.10 88.15 0.2M
2025-09-11 88.20 89.32 88.20 89.14 0.3M
2025-09-10 88.39 88.52 87.59 87.85 0.2M
2025-09-09 88.23 88.75 88.10 88.52 0.2M
2025-09-08 88.17 88.34 87.50 88.29 0.1M
2025-09-05 88.01 88.63 87.94 88.31 0.1M
2025-09-04 87.60 87.95 87.21 87.88 0.1M
2025-09-03 87.59 87.93 87.24 87.61 0.2M
2025-09-02 87.23 87.68 87.06 87.52 0.1M
2025-08-29 87.18 87.69 87.14 87.66 0.1M
2025-08-28 87.50 87.50 86.90 87.25 0.1M
2025-08-27 87.40 87.83 87.27 87.55 0.1M
2025-08-26 87.27 87.56 87.08 87.47 0.3M
2025-08-25 88.34 88.34 86.96 87.09 0.1M
2025-08-22 88.13 88.74 88.13 88.31 0.2M
2025-08-21 87.59 88.30 87.53 87.53 0.2M
2025-08-20 87.67 88.32 87.66 87.88 0.1M
2025-08-19 87.01 87.69 87.01 87.43 0.1M
2025-08-18 87.11 87.63 86.97 86.98 0.2M
2025-08-15 86.51 87.21 86.38 87.03 0.2M
2025-08-14 85.10 85.76 84.82 85.66 0.1M
2025-08-13 84.40 85.46 84.40 85.39 0.2M
2025-08-12 83.36 84.04 83.36 84.02 0.1M
2025-08-11 83.33 83.78 83.20 83.29 0.1M
2025-08-08 83.04 83.51 82.95 83.35 0.1M
2025-08-07 83.08 83.09 82.16 82.73 0.2M
2025-08-06 83.93 83.93 83.01 83.08 0.1M
2025-08-05 84.49 84.65 84.17 84.38 0.2M
2025-08-04 83.83 84.79 83.75 84.77 0.1M
2025-08-01 83.00 83.76 82.84 83.57 0.3M
2025-07-31 84.73 85.06 82.92 83.06 0.3M
2025-07-30 85.92 86.06 85.11 85.49 0.2M
2025-07-29 85.62 86.05 85.00 85.75 0.2M
2025-07-28 87.09 87.28 86.33 86.53 0.2M
2025-07-25 87.20 87.52 86.97 87.47 0.1M
2025-07-24 87.44 87.87 87.07 87.13 0.2M
2025-07-23 86.51 87.37 86.38 87.32 0.1M
2025-07-22 84.00 85.40 84.00 85.35 0.2M
2025-07-21 84.25 84.47 83.77 83.81 0.2M
2025-07-18 84.87 85.01 84.10 84.21 0.1M
2025-07-17 84.98 85.09 84.39 84.70 0.2M
2025-07-16 85.00 85.68 85.00 85.62 0.2M
2025-07-15 86.21 86.40 84.69 84.75 0.2M
2025-07-14 85.87 86.31 85.78 86.18 0.1M
2025-07-11 86.70 86.70 85.73 86.12 0.1M
2025-07-10 86.63 87.79 86.32 87.16 0.1M
2025-07-09 86.21 86.61 85.93 86.54 0.1M
2025-07-08 85.63 86.68 85.33 86.06 0.2M
2025-07-07 86.27 86.30 85.26 85.60 0.1M
2025-07-03 86.54 86.54 86.08 86.31 0.1M
2025-07-02 86.76 86.83 86.37 86.49 0.2M
2025-07-01 85.85 87.70 85.81 87.07 0.3M
2025-06-30 85.56 86.18 85.56 86.09 0.3M
2025-06-27 85.84 86.27 85.45 85.62 0.1M
2025-06-26 85.65 86.13 85.46 85.73 0.1M
2025-06-25 85.31 85.58 84.94 85.37 0.2M
2025-06-24 84.95 85.85 84.67 85.69 0.2M
2025-06-23 84.20 84.69 83.81 84.66 0.2M
2025-06-20 85.25 85.25 84.37 84.43 0.2M
2025-06-18 85.13 85.36 84.55 84.88 0.2M
2025-06-17 86.13 86.35 84.98 85.07 0.3M
2025-06-16 87.15 87.41 86.32 86.53 0.2M
2025-06-13 87.83 88.55 87.67 87.81 0.1M
2025-06-12 87.98 88.68 87.89 88.68 0.2M
2025-06-11 87.81 88.16 87.47 87.68 0.2M
2025-06-10 86.97 87.99 86.85 87.74 0.1M
2025-06-09 86.93 87.10 86.38 86.70 0.1M
2025-06-06 86.48 86.92 86.39 86.82 0.2M
2025-06-05 86.22 86.42 85.75 85.97 0.2M
2025-06-04 85.93 86.60 85.93 86.11 0.1M
2025-06-03 85.45 85.98 85.02 85.69 0.1M
2025-06-02 85.58 85.95 84.86 85.93 0.1M
2025-05-30 85.21 86.01 84.68 85.72 0.1M
2025-05-29 84.84 85.43 84.62 85.29 0.1M
2025-05-28 85.00 85.34 84.57 84.69 0.4M
2025-05-27 85.03 85.45 85.00 85.32 1.7M
2025-05-23 83.74 84.37 83.74 84.25 0.1M
2025-05-22 84.20 84.70 83.94 84.26 0.2M
2025-05-21 85.74 86.25 84.71 84.71 0.1M
2025-05-20 86.13 86.40 85.92 86.29 0.1M
2025-05-19 84.92 85.93 84.87 85.92 0.1M
2025-05-16 83.55 84.93 83.53 84.93 0.3M
2025-05-15 82.53 83.64 81.85 83.54 0.2M
2025-05-14 84.40 84.51 82.29 82.30 0.2M
2025-05-13 85.39 85.39 84.15 84.16 0.2M
2025-05-12 84.34 86.47 84.17 86.40 0.2M
2025-05-09 85.72 85.84 84.78 84.78 0.1M
2025-05-08 85.88 86.14 85.27 85.42 1.3M
2025-05-07 86.30 86.83 86.10 86.58 0.5M
2025-05-06 88.00 88.15 86.18 86.26 0.1M
2025-05-05 88.69 88.84 88.24 88.52 0.1M
2025-05-02 88.80 89.03 88.21 88.76 0.1M
2025-05-01 88.55 88.75 87.04 87.10 0.2M
2025-04-30 88.81 89.35 88.02 89.14 0.3M
2025-04-29 87.87 88.80 87.63 88.45 0.1M
2025-04-28 87.56 87.97 87.21 87.85 0.1M
2025-04-25 86.94 87.48 86.18 87.40 0.1M
2025-04-24 86.14 87.10 85.72 87.03 0.1M
2025-04-23 86.28 87.00 85.58 85.89 0.2M
2025-04-22 84.43 85.68 84.43 85.49 0.1M
2025-04-21 85.48 85.57 83.49 83.98 0.2M
2025-04-17 84.94 85.93 84.94 85.40 0.1M
2025-04-16 86.49 86.85 85.37 85.76 0.1M
2025-04-15 86.98 87.09 86.25 86.45 0.1M
2025-04-14 86.41 87.11 85.96 86.82 0.1M
2025-04-11 84.38 86.02 83.81 85.66 0.2M
2025-04-10 85.38 85.38 82.10 84.15 0.2M
2025-04-09 80.88 86.63 80.68 86.37 0.3M
2025-04-08 86.26 86.35 81.89 82.87 0.2M
2025-04-07 82.12 85.44 81.13 83.71 0.3M
2025-04-04 88.15 88.39 84.56 84.61 0.2M
2025-04-03 90.18 90.94 89.61 89.66 0.2M
2025-04-02 89.22 90.08 89.00 90.02 0.1M
2025-04-01 90.95 90.95 89.54 89.71 0.2M
2025-03-31 90.01 91.53 89.82 91.20 0.1M
2025-03-28 90.89 91.07 90.62 90.78 0.1M
2025-03-27 90.52 91.10 90.52 90.89 0.1M
2025-03-26 90.94 91.38 90.51 90.65 0.1M
2025-03-25 92.61 92.61 90.91 91.29 0.2M
2025-03-24 91.89 92.35 91.77 92.17 0.2M
2025-03-21 91.90 92.14 91.54 91.95 0.1M
2025-03-20 92.15 92.57 92.05 92.34 0.1M
2025-03-19 92.40 92.53 91.75 92.30 0.1M
2025-03-18 92.52 92.55 92.02 92.48 0.2M
2025-03-17 91.26 92.64 91.26 92.46 0.1M
2025-03-14 90.44 91.29 90.37 91.21 0.1M
2025-03-13 90.80 90.98 90.17 90.36 0.1M
2025-03-12 91.30 91.40 90.52 90.78 0.2M
2025-03-11 92.35 92.35 90.92 91.35 0.1M
2025-03-10 92.89 93.63 92.18 92.43 0.1M
2025-03-07 93.55 94.30 93.42 93.90 0.1M
2025-03-06 93.51 93.95 93.11 93.64 0.1M
2025-03-05 93.06 94.32 93.01 94.18 0.2M
2025-03-04 93.85 93.90 93.06 93.09 0.2M
2025-03-03 93.43 94.10 93.30 93.57 0.2M
2025-02-28 92.35 93.16 91.80 93.16 0.1M
2025-02-27 92.48 93.04 92.13 92.17 0.1M
2025-02-26 93.14 93.29 92.41 92.65 0.2M
2025-02-25 92.92 93.37 92.54 93.22 0.4M
2025-02-24 91.88 92.70 91.63 92.31 0.4M
2025-02-21 91.26 92.07 91.25 91.75 1.4M
2025-02-20 91.25 91.96 91.25 91.86 0.3M
2025-02-19 90.42 91.46 90.42 91.38 0.3M
2025-02-18 90.43 90.89 90.40 90.72 0.1M
2025-02-14 91.46 91.50 90.54 90.58 0.1M
2025-02-13 91.31 91.69 90.89 91.49 0.4M
2025-02-12 90.73 91.32 90.66 91.03 0.6M
2025-02-11 90.95 91.27 90.79 91.18 0.1M
2025-02-10 91.42 91.53 90.99 91.25 0.1M
2025-02-07 91.95 92.20 91.26 91.26 0.1M
2025-02-06 92.58 92.67 91.77 91.78 0.1M
2025-02-05 91.85 92.72 91.78 92.57 0.3M
2025-02-04 90.74 91.38 90.68 91.35 0.3M
2025-02-03 90.79 91.88 90.52 91.50 0.1M
2025-01-31 92.04 92.45 91.42 91.42 0.2M
2025-01-30 91.34 92.29 91.32 92.05 0.1M
2025-01-29 91.11 91.28 90.61 90.76 0.1M
2025-01-28 91.87 91.91 91.22 91.25 0.1M
2025-01-27 90.65 92.00 90.41 91.98 0.2M
2025-01-24 89.66 90.25 89.66 90.14 0.1M
2025-01-23 88.83 89.66 88.45 89.66 0.2M
2025-01-22 88.51 88.84 88.20 88.51 0.1M
2025-01-21 87.83 88.83 87.79 88.75 0.2M
2025-01-17 87.58 87.76 87.07 87.07 0.2M
2025-01-16 87.15 87.92 86.93 87.85 0.1M
2025-01-15 87.48 87.76 86.97 87.38 0.2M
2025-01-14 87.66 87.66 86.29 86.89 0.2M
2025-01-13 86.83 87.90 86.83 87.78 0.4M
2025-01-10 87.29 87.88 86.97 87.13 0.2M
2025-01-08 87.24 87.73 86.61 87.59 0.1M
2025-01-07 86.95 87.82 86.95 87.19 0.1M
2025-01-06 86.70 87.35 86.48 86.69 0.1M
2025-01-03 86.14 86.84 86.06 86.65 0.1M
2025-01-02 86.31 86.64 85.68 86.01 0.1M