iShares Global Healthcare ETF (IXJ)

Historical Prices For iShares Global Healthcare ETF (IXJ)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	85.56	86.17	85.56	86.09	305,328	86.09
6/27/2025	85.84	86.27	85.45	85.62	76,603	85.62
6/26/2025	85.65	86.13	85.46	85.73	111,937	85.73
6/25/2025	85.31	85.58	84.94	85.37	159,141	85.37
6/24/2025	84.95	85.85	84.67	85.69	153,214	85.69
6/23/2025	84.20	84.69	83.81	84.66	207,426	84.66
6/20/2025	85.25	85.25	84.37	84.43	179,665	84.43
6/18/2025	85.13	85.36	84.55	84.88	216,809	84.88
6/17/2025	86.13	86.35	84.98	85.07	259,134	85.07
6/16/2025	87.15	87.41	86.32	86.53	171,563	86.53
6/13/2025	87.83	88.55	87.67	87.81	119,585	87.05
6/12/2025	87.98	88.68	87.89	88.68	165,404	87.91
6/11/2025	87.81	88.16	87.47	87.68	210,431	86.92
6/10/2025	86.97	87.98	86.85	87.74	127,314	86.98
6/09/2025	86.93	87.10	86.38	86.70	92,879	85.95
6/06/2025	86.48	86.92	86.39	86.82	204,988	86.07
6/05/2025	86.22	86.42	85.75	85.97	159,154	85.22
6/04/2025	85.93	86.60	85.93	86.11	132,815	85.36
6/03/2025	85.45	85.98	85.02	85.69	140,601	84.95
6/02/2025	85.58	85.95	84.86	85.93	123,202	85.18
5/30/2025	85.21	86.01	84.68	85.72	144,813	84.98
5/29/2025	84.84	85.43	84.62	85.29	114,832	84.55
5/28/2025	85.00	85.33	84.57	84.69	432,373	83.95
5/27/2025	85.03	85.45	85.00	85.32	1,657,209	84.58
5/23/2025	83.74	84.37	83.74	84.25	86,828	83.52
5/22/2025	84.20	84.69	83.94	84.26	183,258	83.53
5/21/2025	85.74	86.25	84.71	84.71	115,212	83.97
5/20/2025	86.13	86.40	85.92	86.29	91,533	85.54
5/19/2025	84.92	85.93	84.87	85.92	98,154	85.17
5/16/2025	83.55	84.93	83.53	84.93	254,223	84.19
5/15/2025	82.53	83.64	81.85	83.54	248,749	82.81
5/14/2025	84.40	84.51	82.29	82.30	194,626	81.58
5/13/2025	85.39	85.39	84.15	84.16	210,221	83.43
5/12/2025	84.34	86.47	84.17	86.40	234,001	85.65
5/09/2025	85.72	85.84	84.78	84.78	140,733	84.04
5/08/2025	85.88	86.14	85.27	85.42	1,267,382	84.68
5/07/2025	86.30	86.83	86.10	86.58	512,527	85.83
5/06/2025	88.00	88.15	86.18	86.26	104,277	85.51
5/05/2025	88.69	88.84	88.24	88.52	72,670	87.75
5/02/2025	88.80	89.03	88.21	88.76	141,849	87.99
5/01/2025	88.55	88.75	87.04	87.10	194,444	86.34
4/30/2025	88.81	89.35	88.02	89.14	262,486	88.37
4/29/2025	87.87	88.80	87.63	88.45	114,577	87.68
4/28/2025	87.56	87.97	87.21	87.85	90,341	87.09
4/25/2025	86.94	87.48	86.18	87.40	127,441	86.64
4/24/2025	86.14	87.10	85.72	87.03	120,511	86.27
4/23/2025	86.28	87.00	85.58	85.89	155,267	85.14
4/22/2025	84.43	85.68	84.43	85.49	121,990	84.75
4/21/2025	85.48	85.57	83.49	83.98	179,088	83.25
4/17/2025	84.94	85.93	84.94	85.40	118,959	84.66
4/16/2025	86.49	86.85	85.37	85.76	148,189	85.01
4/15/2025	86.98	87.09	86.25	86.45	131,598	85.70
4/14/2025	86.41	87.11	85.96	86.82	143,074	86.07
4/11/2025	84.38	86.02	83.81	85.66	166,753	84.92
4/10/2025	85.38	85.38	82.10	84.15	231,169	83.42
4/09/2025	80.88	86.63	80.68	86.37	275,314	85.62
4/08/2025	86.26	86.35	81.89	82.87	233,472	82.15
4/07/2025	82.12	84.93	81.13	83.71	287,829	82.98
4/04/2025	88.15	88.39	84.56	84.61	201,527	83.87
4/03/2025	90.18	90.94	89.61	89.66	157,011	88.88
4/02/2025	89.22	90.08	89.00	90.02	98,121	89.24
4/01/2025	90.95	90.95	89.54	89.71	176,192	88.93