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
2023-12-29 86.61 86.82 86.44 86.72 0.2M
2023-12-28 86.47 87.06 86.47 86.59 0.1M
2023-12-27 85.96 86.44 85.90 86.34 0.2M
2023-12-26 85.74 86.15 85.52 85.94 0.1M
2023-12-22 85.56 85.96 85.41 85.67 0.2M
2023-12-21 84.80 85.40 84.80 85.37 0.2M
2023-12-20 85.29 85.48 84.20 84.28 0.4M
2023-12-19 85.49 85.94 85.41 85.94 0.2M
2023-12-18 85.49 85.60 85.16 85.37 0.2M
2023-12-15 85.51 85.51 84.90 85.12 0.2M
2023-12-14 86.46 86.46 85.61 85.91 0.1M
2023-12-13 84.60 86.27 84.37 86.21 0.1M
2023-12-12 84.35 84.78 84.07 84.67 0.1M
2023-12-11 84.08 84.38 83.87 84.35 0.1M
2023-12-08 83.74 84.00 83.41 83.86 0.1M
2023-12-07 83.73 83.87 83.22 83.65 0.1M
2023-12-06 83.92 84.11 83.67 83.73 1.0M
2023-12-05 83.87 83.91 83.47 83.78 0.1M
2023-12-04 83.90 84.18 83.77 84.13 0.2M
2023-12-01 83.58 84.12 83.40 84.06 0.1M
2023-11-30 82.88 83.78 82.64 83.73 0.2M
2023-11-29 82.68 83.17 82.68 82.89 0.3M
2023-11-28 82.90 83.06 82.63 82.73 0.1M
2023-11-27 83.59 83.74 83.13 83.19 0.1M
2023-11-24 83.45 83.86 83.45 83.79 0.0M
2023-11-22 83.13 83.39 82.92 83.24 0.1M
2023-11-21 82.80 83.10 82.75 82.92 0.1M
2023-11-20 81.84 82.74 81.72 82.53 0.1M
2023-11-17 82.27 82.44 81.96 82.17 0.1M
2023-11-16 81.74 82.03 81.57 81.93 0.1M
2023-11-15 81.65 81.95 81.51 81.61 0.1M
2023-11-14 81.51 82.08 81.47 81.71 0.1M
2023-11-13 80.54 81.20 80.19 81.00 0.1M
2023-11-10 80.45 80.72 79.58 80.63 0.1M
2023-11-09 81.83 81.83 80.22 80.25 0.1M
2023-11-08 81.85 82.11 81.24 81.65 0.1M
2023-11-07 81.49 81.76 81.36 81.62 0.1M
2023-11-06 81.34 81.78 81.27 81.62 0.2M
2023-11-03 81.22 81.60 81.01 81.21 0.1M
2023-11-02 80.16 80.98 80.13 80.88 0.1M
2023-11-01 79.29 79.93 79.15 79.69 0.2M
2023-10-31 79.03 79.40 78.74 79.28 0.3M
2023-10-30 78.89 79.06 78.42 78.92 0.1M
2023-10-27 79.38 79.38 77.96 78.24 0.1M
2023-10-26 80.12 80.50 79.66 79.71 0.2M
2023-10-25 80.99 81.20 80.06 80.62 0.1M
2023-10-24 80.83 81.50 80.79 81.29 0.1M
2023-10-23 81.15 81.59 80.94 80.97 0.3M
2023-10-20 81.41 81.82 81.26 81.31 0.3M
2023-10-19 82.27 82.34 81.07 81.53 0.4M
2023-10-18 83.44 83.47 82.45 82.59 0.2M
2023-10-17 83.39 84.14 83.34 83.64 0.3M
2023-10-16 83.40 84.08 83.34 83.79 0.1M
2023-10-13 83.20 83.80 82.94 83.26 0.1M
2023-10-12 83.76 83.84 82.89 82.99 0.1M
2023-10-11 84.09 84.13 83.33 83.72 0.0M
2023-10-10 83.29 84.10 83.09 83.73 0.1M
2023-10-09 82.61 83.23 82.42 83.19 0.1M
2023-10-06 81.91 83.23 81.91 82.95 0.1M
2023-10-05 81.73 82.21 81.42 82.12 0.1M
2023-10-04 81.40 81.68 81.03 81.62 0.1M
2023-10-03 81.70 81.71 80.90 81.19 0.1M
2023-10-02 82.06 82.14 81.23 82.10 0.1M
2023-09-29 83.34 83.34 82.26 82.42 0.3M
2023-09-28 82.55 83.14 82.55 82.89 0.3M
2023-09-27 83.10 83.15 81.98 82.55 0.2M
2023-09-26 83.26 83.50 82.89 82.89 0.1M
2023-09-25 83.04 83.67 82.87 83.62 0.1M
2023-09-22 83.38 83.67 83.15 83.20 0.1M
2023-09-21 83.95 84.04 83.27 83.30 0.1M
2023-09-20 84.75 85.11 84.47 84.47 0.1M
2023-09-19 84.20 84.55 83.87 84.40 0.1M
2023-09-18 84.58 84.71 84.05 84.32 0.1M
2023-09-15 85.30 85.71 84.79 84.82 0.2M
2023-09-14 85.27 85.47 85.05 85.24 0.1M
2023-09-13 84.64 85.10 84.61 84.82 0.2M
2023-09-12 84.86 85.25 84.54 84.99 0.1M
2023-09-11 84.68 85.28 84.51 85.11 0.1M
2023-09-08 84.48 84.73 84.38 84.50 0.1M
2023-09-07 84.20 84.85 84.20 84.55 0.1M
2023-09-06 84.51 84.51 83.72 84.09 0.3M
2023-09-05 85.37 85.41 84.56 84.56 0.1M
2023-09-01 85.70 85.85 85.26 85.41 0.3M
2023-08-31 86.17 86.17 85.16 85.20 0.4M
2023-08-30 86.34 86.67 86.09 86.10 0.1M
2023-08-29 85.54 86.32 85.50 86.27 0.1M
2023-08-28 85.45 85.71 85.18 85.49 0.1M
2023-08-25 84.88 85.44 84.55 85.19 0.1M
2023-08-24 85.25 85.78 84.66 84.68 0.1M
2023-08-23 85.54 85.69 85.28 85.49 0.1M
2023-08-22 85.37 85.37 85.01 85.05 0.1M
2023-08-21 85.14 85.43 84.95 85.35 0.0M
2023-08-18 84.91 85.25 84.78 85.13 0.2M
2023-08-17 85.51 85.75 85.15 85.21 0.2M
2023-08-16 86.03 86.36 85.65 85.72 0.1M
2023-08-15 86.36 86.61 86.26 86.36 0.1M
2023-08-14 86.28 86.89 86.26 86.66 0.1M
2023-08-11 86.00 86.61 86.00 86.46 0.3M
2023-08-10 86.56 87.30 86.14 86.19 0.1M
2023-08-09 86.35 86.73 86.23 86.45 0.1M
2023-08-08 86.05 86.45 85.90 86.37 0.1M
2023-08-07 84.76 85.47 84.73 85.40 0.1M
2023-08-04 84.74 85.16 84.26 84.44 0.1M
2023-08-03 84.68 84.88 84.45 84.70 0.6M
2023-08-02 85.05 85.53 84.93 85.11 0.1M
2023-08-01 85.72 86.01 85.24 85.38 0.1M
2023-07-31 86.42 86.42 85.77 85.96 0.1M
2023-07-28 86.23 86.42 85.90 86.25 0.1M
2023-07-27 86.75 86.98 85.90 86.01 0.1M
2023-07-26 86.02 86.72 85.94 86.40 0.1M
2023-07-25 86.03 86.86 85.95 86.60 0.1M
2023-07-24 86.85 87.10 86.52 86.56 0.1M
2023-07-21 86.36 87.20 86.20 86.96 0.3M
2023-07-20 85.49 86.50 85.49 86.33 0.3M
2023-07-19 85.06 85.61 84.93 85.04 0.3M
2023-07-18 84.20 85.07 84.17 84.75 0.1M
2023-07-17 84.17 84.22 83.81 84.01 0.1M
2023-07-14 83.97 84.58 83.86 84.36 0.8M
2023-07-13 83.52 83.59 83.18 83.33 0.1M
2023-07-12 83.10 83.29 82.72 82.88 0.1M
2023-07-11 82.74 82.96 82.44 82.77 0.1M
2023-07-10 82.20 82.87 82.20 82.78 0.1M
2023-07-07 82.88 82.88 82.20 82.27 0.1M
2023-07-06 83.15 83.31 82.79 83.03 0.1M
2023-07-05 83.70 84.09 83.70 83.89 0.1M
2023-07-03 84.41 84.41 83.76 84.00 0.2M
2023-06-30 84.51 85.07 84.51 84.99 0.3M
2023-06-29 83.39 84.06 83.27 84.01 0.1M
2023-06-28 83.85 83.88 83.43 83.69 0.2M
2023-06-27 83.92 84.08 83.37 83.85 0.1M
2023-06-26 84.43 84.43 83.44 84.06 0.1M
2023-06-23 84.56 84.84 84.40 84.57 0.1M
2023-06-22 84.45 85.02 84.45 84.91 0.1M
2023-06-21 84.43 84.82 84.10 84.59 0.1M
2023-06-20 84.28 84.91 84.16 84.60 0.2M
2023-06-16 85.28 85.67 84.97 85.07 0.3M
2023-06-15 83.83 85.05 83.83 85.02 0.1M
2023-06-14 84.14 84.22 83.47 83.77 0.8M
2023-06-13 84.29 84.66 84.26 84.56 0.2M
2023-06-12 84.10 84.25 83.74 84.24 0.1M
2023-06-09 83.77 84.15 83.56 83.99 0.2M
2023-06-08 83.27 83.98 83.13 83.89 0.2M
2023-06-07 83.67 83.80 83.19 83.28 0.1M
2023-06-06 85.29 85.29 84.25 84.56 0.1M
2023-06-05 84.76 85.10 84.64 84.82 0.1M
2023-06-02 84.06 84.75 83.85 84.62 0.1M
2023-06-01 83.06 83.70 82.67 83.60 0.2M
2023-05-31 82.42 83.18 82.07 83.06 0.2M
2023-05-30 83.00 83.18 82.41 82.57 0.2M
2023-05-26 83.40 83.90 83.10 83.26 0.1M
2023-05-25 83.68 83.76 82.74 83.21 0.1M
2023-05-24 84.33 84.33 83.92 83.98 0.1M
2023-05-23 85.45 85.52 84.56 84.67 0.2M
2023-05-22 85.65 86.04 85.60 85.64 0.1M
2023-05-19 85.30 86.00 85.30 85.61 0.1M
2023-05-18 85.28 85.28 84.52 85.12 0.1M
2023-05-17 85.50 85.51 84.53 85.30 0.5M
2023-05-16 85.74 85.74 85.30 85.32 0.5M
2023-05-15 86.15 86.15 85.66 85.97 0.4M
2023-05-12 86.25 86.43 85.71 85.99 0.1M
2023-05-11 86.20 86.20 85.59 86.14 0.1M
2023-05-10 86.41 86.55 85.88 86.40 0.1M
2023-05-09 86.36 86.62 86.16 86.23 1.9M
2023-05-08 86.97 86.97 86.51 86.75 0.1M
2023-05-05 86.40 87.05 86.18 86.83 0.1M
2023-05-04 86.40 86.40 85.76 86.07 0.3M
2023-05-03 86.88 87.60 86.57 86.61 0.1M
2023-05-02 86.53 86.96 86.01 86.49 0.1M
2023-05-01 86.44 87.05 86.35 86.82 0.1M
2023-04-28 85.69 86.64 85.69 86.35 0.1M
2023-04-27 85.72 86.05 85.00 85.94 0.1M
2023-04-26 86.41 86.43 85.26 85.66 0.1M
2023-04-25 87.39 87.75 86.76 86.78 0.1M
2023-04-24 87.21 87.55 87.09 87.55 0.2M
2023-04-21 86.86 87.24 86.77 87.24 0.1M
2023-04-20 86.21 86.48 86.05 86.33 0.1M
2023-04-19 86.35 86.66 86.13 86.53 0.2M
2023-04-18 87.13 87.13 86.44 86.58 1.1M
2023-04-17 87.15 87.15 86.60 87.03 1.0M
2023-04-14 87.53 87.68 86.72 87.00 0.1M
2023-04-13 86.87 87.78 86.79 87.62 0.1M
2023-04-12 86.55 86.92 86.30 86.37 0.1M
2023-04-11 85.94 86.33 85.94 86.08 0.1M
2023-04-10 85.64 85.96 85.34 85.87 0.1M
2023-04-06 85.90 86.22 85.76 86.01 0.1M
2023-04-05 84.76 85.66 84.74 85.58 0.1M
2023-04-04 84.18 84.67 84.06 84.28 0.1M
2023-04-03 83.58 84.22 83.29 84.21 0.1M
2023-03-31 82.85 83.51 82.85 83.36 0.1M
2023-03-30 82.54 82.67 82.24 82.64 0.5M
2023-03-29 82.26 82.26 81.82 82.10 0.0M
2023-03-28 82.06 82.33 81.65 81.81 0.1M
2023-03-27 82.20 82.54 82.05 82.27 0.1M
2023-03-24 80.49 81.65 80.23 81.58 0.1M
2023-03-23 81.05 81.53 80.27 80.67 0.0M
2023-03-22 81.63 81.93 80.58 80.66 0.1M
2023-03-21 81.45 81.69 80.99 81.60 0.1M
2023-03-20 80.37 81.14 80.31 81.03 0.2M
2023-03-17 80.61 80.71 79.82 80.01 0.1M
2023-03-16 79.62 80.87 79.46 80.76 0.1M
2023-03-15 79.29 79.97 79.22 79.92 0.2M
2023-03-14 80.22 80.48 79.68 80.38 0.2M
2023-03-13 78.83 80.43 78.72 79.66 0.1M
2023-03-10 79.52 80.07 78.86 79.07 0.5M
2023-03-09 80.36 80.57 79.21 79.48 0.1M
2023-03-08 80.24 80.53 79.86 80.13 1.9M
2023-03-07 81.69 81.83 80.25 80.38 0.1M
2023-03-06 81.79 81.99 81.46 81.68 0.2M
2023-03-03 81.16 81.79 80.99 81.79 0.4M
2023-03-02 80.16 81.01 80.10 80.81 0.1M
2023-03-01 80.33 80.65 80.17 80.43 0.1M
2023-02-28 81.10 81.10 80.54 80.60 0.2M
2023-02-27 81.84 82.15 81.21 81.35 0.1M
2023-02-24 81.94 81.96 81.16 81.48 0.1M
2023-02-23 82.42 82.90 82.04 82.60 0.1M
2023-02-22 82.75 82.91 82.31 82.39 0.2M
2023-02-21 83.11 83.34 82.60 82.62 0.2M
2023-02-17 82.61 83.68 82.43 83.64 0.2M
2023-02-16 82.93 83.43 82.60 82.83 0.1M
2023-02-15 83.71 83.82 83.40 83.68 0.1M
2023-02-14 84.44 84.80 83.77 84.15 0.1M
2023-02-13 83.77 84.51 83.77 84.49 0.1M
2023-02-10 83.26 83.89 83.26 83.80 0.1M
2023-02-09 84.29 84.52 83.20 83.35 0.1M
2023-02-08 83.93 84.29 83.79 83.88 0.1M
2023-02-07 83.09 84.17 82.96 83.98 0.2M
2023-02-06 83.53 83.75 83.28 83.39 0.1M
2023-02-03 83.91 84.28 83.52 83.78 3.2M
2023-02-02 84.36 84.36 83.42 83.95 0.4M
2023-02-01 84.15 84.97 83.46 84.55 0.3M
2023-01-31 83.49 84.45 83.49 84.42 0.4M
2023-01-30 83.99 84.49 83.44 83.51 0.1M
2023-01-27 84.43 84.57 84.04 84.13 0.2M
2023-01-26 84.86 84.90 84.14 84.70 0.1M
2023-01-25 84.14 84.75 84.01 84.74 0.2M
2023-01-24 84.72 84.94 84.12 84.55 0.2M
2023-01-23 85.06 85.53 84.77 85.22 0.2M
2023-01-20 84.58 84.97 84.17 84.95 0.5M
2023-01-19 84.25 84.94 84.21 84.61 0.2M
2023-01-18 85.83 85.86 84.39 84.48 0.1M
2023-01-17 85.69 85.78 85.34 85.36 0.2M
2023-01-13 84.81 85.62 84.69 85.50 0.4M
2023-01-12 85.16 85.25 84.02 84.89 0.7M
2023-01-11 84.76 84.97 84.36 84.94 0.5M
2023-01-10 84.10 84.74 84.02 84.71 0.1M
2023-01-09 85.49 85.56 84.09 84.15 0.1M
2023-01-06 84.79 85.48 83.85 85.26 0.2M
2023-01-05 84.49 84.67 84.01 84.31 0.1M
2023-01-04 85.42 85.52 84.71 85.18 0.1M
2023-01-03 85.25 85.43 84.32 84.92 0.2M