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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 85.06 85.06 84.27 84.88 0.1M
2022-12-29 84.89 85.70 84.89 85.28 0.2M
2022-12-28 84.95 85.43 84.30 84.30 0.1M
2022-12-27 85.16 85.19 84.69 84.85 0.1M
2022-12-23 84.93 85.18 84.59 85.11 0.1M
2022-12-22 84.81 85.12 84.10 85.08 0.1M
2022-12-21 84.59 85.44 84.45 85.21 0.1M
2022-12-20 84.09 84.48 83.81 84.25 0.2M
2022-12-19 84.59 84.63 83.86 84.22 0.1M
2022-12-16 85.07 85.14 84.22 84.63 0.1M
2022-12-15 86.54 86.70 85.44 85.79 1.7M
2022-12-14 87.21 88.05 86.83 87.41 0.1M
2022-12-13 88.03 88.18 86.87 87.17 0.2M
2022-12-12 86.31 87.08 86.31 87.00 0.1M
2022-12-09 87.16 87.45 86.31 86.39 0.1M
2022-12-08 86.59 87.21 86.38 87.13 0.1M
2022-12-07 85.95 86.74 85.95 86.56 0.1M
2022-12-06 86.35 86.36 85.42 85.98 0.1M
2022-12-05 86.81 86.95 86.29 86.46 0.1M
2022-12-02 86.42 87.41 86.40 87.31 0.1M
2022-12-01 87.22 87.55 86.79 87.16 0.3M
2022-11-30 85.07 86.77 84.60 86.69 0.1M
2022-11-29 84.92 85.09 84.59 84.89 0.1M
2022-11-28 85.36 85.91 84.99 85.07 0.1M
2022-11-25 85.16 85.72 85.14 85.65 0.1M
2022-11-23 84.69 85.25 84.56 85.13 0.1M
2022-11-22 84.25 84.75 84.21 84.72 0.1M
2022-11-21 83.77 84.23 83.61 83.93 4.0M
2022-11-18 83.46 83.96 83.35 83.85 0.3M
2022-11-17 82.40 83.11 82.19 82.91 0.1M
2022-11-16 83.17 83.73 82.95 83.05 0.2M
2022-11-15 83.79 83.97 82.47 83.14 0.1M
2022-11-14 83.14 84.08 83.01 83.10 1.8M
2022-11-11 83.85 83.95 82.29 83.14 0.1M
2022-11-10 83.64 84.06 82.87 83.96 0.1M
2022-11-09 81.98 82.67 81.44 81.44 0.1M
2022-11-08 81.91 82.82 81.45 82.25 0.0M
2022-11-07 81.20 82.00 81.01 81.75 0.2M
2022-11-04 81.31 81.41 80.10 81.15 0.1M
2022-11-03 80.00 80.82 79.70 80.44 0.2M
2022-11-02 81.94 82.80 80.78 80.78 0.2M
2022-11-01 82.23 82.43 81.15 81.85 0.1M
2022-10-31 81.49 82.10 81.38 81.92 0.1M
2022-10-28 80.78 81.96 80.74 81.89 0.4M
2022-10-27 81.35 81.35 80.58 80.65 0.1M
2022-10-26 80.46 81.85 80.46 81.25 0.1M
2022-10-25 79.41 80.30 79.41 80.23 0.1M
2022-10-24 78.63 79.66 78.63 79.41 0.0M
2022-10-21 76.52 78.41 76.15 78.26 0.1M
2022-10-20 77.09 77.67 76.60 76.70 0.2M
2022-10-19 78.14 78.14 76.76 77.27 0.1M
2022-10-18 79.03 79.11 78.16 78.45 0.1M
2022-10-17 77.57 78.25 77.49 78.07 0.1M
2022-10-14 77.82 78.30 76.59 76.73 0.1M
2022-10-13 74.56 77.56 74.50 77.22 0.1M
2022-10-12 76.11 76.58 75.63 75.71 0.1M
2022-10-11 75.57 76.85 75.48 76.09 0.2M
2022-10-10 76.38 76.38 75.58 75.80 0.1M
2022-10-07 77.23 77.32 75.96 76.35 0.1M
2022-10-06 78.28 78.52 77.57 77.71 0.1M
2022-10-05 78.05 79.23 77.94 78.84 0.1M
2022-10-04 77.62 78.82 77.62 78.80 0.1M
2022-10-03 76.11 77.10 75.72 76.80 0.1M
2022-09-30 76.31 76.85 75.28 75.35 0.3M
2022-09-29 76.40 76.60 75.77 76.35 0.7M
2022-09-28 75.88 77.25 75.65 76.96 0.9M
2022-09-27 75.57 76.08 74.62 74.91 0.4M
2022-09-26 75.37 75.69 74.77 75.05 0.7M
2022-09-23 75.98 76.13 75.12 75.98 0.4M
2022-09-22 76.38 77.12 75.88 76.65 0.6M
2022-09-21 77.84 78.20 76.37 76.41 0.1M
2022-09-20 78.06 78.17 77.24 77.74 0.1M
2022-09-19 78.52 78.78 77.70 78.78 0.1M
2022-09-16 78.82 79.19 78.59 79.13 0.1M
2022-09-15 79.36 79.97 79.35 79.44 0.0M
2022-09-14 79.46 79.83 78.77 79.23 0.1M
2022-09-13 80.64 80.76 79.07 79.23 0.1M
2022-09-12 81.81 82.36 81.70 81.99 0.1M
2022-09-09 81.07 81.58 80.87 81.39 0.1M
2022-09-08 78.99 80.58 78.90 80.46 0.1M
2022-09-07 78.09 79.40 77.91 79.37 0.1M
2022-09-06 78.41 79.11 78.00 78.22 0.2M
2022-09-02 79.57 79.74 77.79 78.13 1.5M
2022-09-01 78.06 79.24 77.91 79.19 0.1M
2022-08-31 79.09 79.44 78.41 78.41 0.1M
2022-08-30 79.64 79.64 78.70 78.80 0.1M
2022-08-29 79.64 79.88 79.13 79.44 0.1M
2022-08-26 82.25 82.25 80.00 80.10 0.0M
2022-08-25 81.58 82.21 81.21 82.17 0.0M
2022-08-24 81.03 81.61 80.89 81.33 0.2M
2022-08-23 81.85 81.85 80.89 81.09 0.0M
2022-08-22 82.69 82.92 81.89 82.07 0.1M
2022-08-19 82.72 83.39 82.72 83.06 0.0M
2022-08-18 83.41 83.41 82.54 82.95 0.1M
2022-08-17 83.40 83.68 83.18 83.27 0.1M
2022-08-16 83.83 84.15 83.55 83.87 0.1M
2022-08-15 83.76 84.30 83.60 84.22 0.1M
2022-08-12 82.95 83.96 82.89 83.93 0.1M
2022-08-11 83.20 83.85 82.71 82.79 0.1M
2022-08-10 83.57 83.58 83.11 83.55 0.1M
2022-08-09 82.98 83.38 82.63 82.71 0.1M
2022-08-08 82.89 83.42 82.53 82.87 0.7M
2022-08-05 82.32 82.79 82.10 82.76 0.1M
2022-08-04 83.22 83.44 82.80 82.91 0.1M
2022-08-03 83.06 83.28 82.72 83.03 0.1M
2022-08-02 82.99 83.85 82.65 82.66 0.4M
2022-08-01 83.40 83.67 82.96 83.13 0.1M
2022-07-29 83.79 83.84 83.19 83.74 0.1M
2022-07-28 83.69 84.54 82.39 84.11 0.1M
2022-07-27 83.21 84.09 82.72 83.80 0.1M
2022-07-26 82.81 83.56 82.81 83.16 0.0M
2022-07-25 82.55 82.87 82.40 82.82 0.1M
2022-07-22 82.90 83.17 81.98 82.37 0.2M
2022-07-21 81.52 82.70 81.52 82.70 0.1M
2022-07-20 82.40 82.40 81.31 81.60 0.1M
2022-07-19 81.89 82.63 81.69 82.53 0.2M
2022-07-18 82.77 82.77 80.78 80.95 0.1M
2022-07-15 81.50 82.60 81.43 82.52 0.1M
2022-07-14 79.88 80.65 79.48 80.59 1.3M
2022-07-13 80.62 81.35 80.57 80.85 0.1M
2022-07-12 82.21 82.58 81.35 81.43 0.1M
2022-07-11 82.23 82.79 82.00 82.27 0.1M
2022-07-08 82.13 83.14 82.00 82.59 0.2M
2022-07-07 82.30 82.51 81.95 82.50 0.1M
2022-07-06 81.60 82.46 81.60 82.14 0.1M
2022-07-05 81.05 81.65 80.07 81.56 0.1M
2022-07-01 80.95 82.10 80.42 81.97 0.2M
2022-06-30 80.66 81.58 80.41 81.14 0.4M
2022-06-29 81.02 81.76 80.51 81.35 0.1M
2022-06-28 82.39 82.50 80.66 80.75 0.0M
2022-06-27 81.98 82.51 81.63 82.15 0.3M
2022-06-24 81.15 81.92 80.74 81.87 0.1M
2022-06-23 78.90 80.30 78.90 80.22 0.3M
2022-06-22 77.28 79.42 77.28 78.65 0.1M
2022-06-21 77.02 78.04 76.82 77.72 0.3M
2022-06-17 76.11 76.92 75.95 75.99 0.1M
2022-06-16 75.72 76.17 75.33 76.08 0.2M
2022-06-15 76.82 77.73 75.86 77.12 0.1M
2022-06-14 76.99 76.99 75.71 76.31 0.2M
2022-06-13 78.10 78.38 76.90 77.12 0.1M
2022-06-10 79.86 80.19 79.30 79.61 0.1M
2022-06-09 82.53 82.74 80.95 80.97 0.1M
2022-06-08 83.47 83.96 83.10 83.24 0.1M
2022-06-07 82.58 83.88 82.58 83.76 0.2M
2022-06-06 83.63 83.63 82.69 82.89 0.1M
2022-06-03 83.45 83.64 82.88 83.01 0.1M
2022-06-02 83.40 84.00 82.18 84.00 0.1M
2022-06-01 84.71 84.75 82.67 83.26 0.1M
2022-05-31 84.92 84.96 83.94 84.48 0.2M
2022-05-27 84.41 85.51 84.25 85.44 0.1M
2022-05-26 84.03 84.54 83.89 84.28 0.1M
2022-05-25 83.76 84.40 83.27 83.87 0.2M
2022-05-24 83.54 84.17 83.24 84.07 0.3M
2022-05-23 83.70 84.01 83.43 83.79 0.1M
2022-05-20 82.39 83.14 81.61 83.02 0.2M
2022-05-19 80.99 82.30 80.82 81.92 0.6M
2022-05-18 82.80 82.92 81.16 81.44 0.1M
2022-05-17 83.17 83.41 82.65 83.40 0.1M
2022-05-16 81.52 82.70 81.52 82.30 0.1M
2022-05-13 81.00 81.93 81.00 81.80 0.1M
2022-05-12 79.80 80.70 79.57 80.59 0.2M
2022-05-11 80.60 81.92 79.91 79.95 0.3M
2022-05-10 81.34 81.69 80.40 81.08 0.1M
2022-05-09 81.78 81.78 80.20 80.47 0.1M
2022-05-06 82.44 82.92 81.95 82.71 0.1M
2022-05-05 84.22 84.38 82.52 83.09 0.1M
2022-05-04 83.48 85.10 82.56 84.83 0.1M
2022-05-03 83.24 84.05 83.13 83.46 0.2M
2022-05-02 83.42 83.87 81.98 83.02 0.2M
2022-04-29 84.81 85.37 83.45 83.58 0.9M
2022-04-28 84.74 85.55 84.10 85.25 0.1M
2022-04-27 84.51 85.05 83.98 84.44 0.1M
2022-04-26 85.56 85.78 84.26 84.29 0.2M
2022-04-25 85.14 86.19 84.51 86.14 0.3M
2022-04-22 87.88 87.88 85.56 85.58 0.1M
2022-04-21 89.60 89.60 88.17 88.22 0.1M
2022-04-20 88.71 89.70 88.56 89.39 0.2M
2022-04-19 87.77 88.67 87.70 88.39 0.3M
2022-04-18 88.57 88.97 87.56 87.89 0.1M
2022-04-14 89.40 89.82 88.84 88.98 0.1M
2022-04-13 88.94 89.49 88.61 89.43 0.1M
2022-04-12 89.86 89.98 88.56 88.91 0.1M
2022-04-11 91.33 91.59 89.82 90.03 0.4M
2022-04-08 91.02 91.78 90.88 91.39 0.4M
2022-04-07 89.42 91.23 89.39 91.04 0.5M
2022-04-06 87.87 89.55 87.87 89.41 0.1M
2022-04-05 87.95 89.09 87.95 88.19 0.2M
2022-04-04 88.40 88.44 87.80 88.13 0.1M
2022-04-01 87.76 88.39 87.43 88.34 0.1M
2022-03-31 88.44 88.63 87.59 87.62 0.2M
2022-03-30 88.20 88.79 88.16 88.43 0.2M
2022-03-29 88.30 88.71 87.74 88.29 0.1M
2022-03-28 86.90 87.49 86.75 87.43 0.1M
2022-03-25 86.88 87.14 86.40 87.00 0.4M
2022-03-24 85.97 86.74 85.85 86.74 0.0M
2022-03-23 86.61 86.61 85.68 85.79 0.0M
2022-03-22 86.92 87.10 86.58 86.94 0.1M
2022-03-21 86.99 87.61 86.53 86.90 0.1M
2022-03-18 86.29 87.16 86.22 87.12 0.3M
2022-03-17 84.98 86.61 84.98 86.47 0.1M
2022-03-16 84.48 85.13 83.66 85.13 0.1M
2022-03-15 82.74 83.90 82.74 83.76 0.1M
2022-03-14 82.28 83.54 82.20 82.33 0.1M
2022-03-11 82.76 83.14 81.70 81.74 0.1M
2022-03-10 81.93 82.61 81.73 82.53 0.1M
2022-03-09 82.21 83.17 81.85 82.80 0.1M
2022-03-08 81.93 82.60 80.70 80.95 0.1M
2022-03-07 83.21 83.21 81.69 82.08 0.2M
2022-03-04 82.75 83.67 82.39 83.57 0.1M
2022-03-03 84.06 84.37 83.16 83.76 0.2M
2022-03-02 83.16 84.24 82.98 83.82 0.1M
2022-03-01 83.24 83.67 82.33 82.96 0.1M
2022-02-28 82.97 83.48 82.54 83.42 0.3M
2022-02-25 82.04 84.09 81.88 83.99 0.2M
2022-02-24 79.76 81.67 79.59 81.47 0.1M
2022-02-23 82.32 82.41 81.31 81.49 0.1M
2022-02-22 81.67 82.32 81.23 81.75 0.1M
2022-02-18 82.50 82.73 81.59 81.94 0.2M
2022-02-17 83.40 83.52 82.51 82.51 0.0M
2022-02-16 83.33 84.00 83.00 83.80 0.1M
2022-02-15 82.87 83.49 82.87 83.38 0.1M
2022-02-14 82.73 82.89 81.52 82.07 0.2M
2022-02-11 84.09 84.55 82.91 83.06 0.2M
2022-02-10 84.65 85.37 84.01 84.31 0.1M
2022-02-09 85.16 85.62 85.16 85.47 0.1M
2022-02-08 83.85 84.81 83.63 84.63 0.1M
2022-02-07 84.27 84.69 84.04 84.20 0.9M
2022-02-04 84.11 84.71 83.70 84.19 0.1M
2022-02-03 84.88 84.93 84.50 84.62 0.1M
2022-02-02 84.52 85.41 84.19 85.26 0.1M
2022-02-01 84.33 84.38 83.71 84.38 0.2M
2022-01-31 83.19 84.11 83.02 84.09 0.1M
2022-01-28 81.89 83.44 81.42 83.39 0.1M
2022-01-27 82.07 83.04 81.81 82.01 0.2M
2022-01-26 82.52 82.97 81.20 81.81 0.1M
2022-01-25 81.99 82.79 81.07 82.10 0.3M
2022-01-24 82.16 82.73 80.22 82.51 0.1M
2022-01-21 84.07 84.67 83.17 83.33 0.3M
2022-01-20 84.84 85.47 84.00 84.07 0.7M
2022-01-19 85.07 85.50 84.49 84.65 0.6M
2022-01-18 85.31 85.31 84.66 84.89 0.1M
2022-01-14 85.70 86.06 85.15 85.92 0.1M
2022-01-13 87.34 87.34 85.81 85.98 0.3M
2022-01-12 87.38 87.45 87.02 87.38 0.3M
2022-01-11 87.01 87.68 86.64 87.64 0.1M
2022-01-10 85.81 86.93 85.57 86.90 0.1M
2022-01-07 86.44 86.61 86.10 86.41 0.1M
2022-01-06 87.06 87.35 86.35 86.53 0.1M
2022-01-05 88.30 88.82 87.51 87.55 0.2M
2022-01-04 89.19 89.19 87.93 88.31 0.1M
2022-01-03 90.20 90.20 88.78 89.40 0.2M