iShares Global Healthcare ETF (IXJ)

Historical Prices For iShares Global Healthcare ETF (IXJ)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	92.51	92.95	92.50	92.81	122,564	92.81
10/22/2025	92.90	93.25	92.72	92.81	150,991	92.81
10/21/2025	92.48	92.85	92.17	92.54	159,806	92.54
10/20/2025	91.91	92.70	91.91	92.52	689,978	92.52
10/17/2025	90.83	91.90	90.83	91.75	234,973	91.75
10/16/2025	91.35	91.78	91.07	91.31	484,005	91.31
10/15/2025	90.54	91.23	90.43	91.07	94,952	91.07
10/14/2025	90.44	91.22	90.24	90.96	115,171	90.96
10/13/2025	90.72	91.29	90.55	90.76	212,259	90.76
10/10/2025	92.38	92.39	90.67	90.88	330,324	90.88
10/09/2025	92.57	92.79	92.01	92.12	144,552	92.12
10/08/2025	92.57	92.71	92.28	92.46	538,252	92.46
10/07/2025	92.16	92.40	91.75	92.21	110,548	92.21
10/06/2025	92.83	92.95	92.29	92.38	92,274	92.38
10/03/2025	91.94	93.31	91.94	92.63	262,750	92.63
10/02/2025	91.37	91.80	90.98	91.58	509,965	91.58
10/01/2025	89.46	91.82	89.46	91.70	243,604	91.70
9/30/2025	86.54	88.78	86.54	88.62	295,906	88.62
9/29/2025	86.37	86.66	86.03	86.61	124,206	86.61
9/26/2025	85.89	86.33	85.81	86.27	132,906	86.27
9/25/2025	86.70	86.70	85.36	85.55	184,401	85.55
9/24/2025	87.34	87.48	87.00	87.14	164,785	87.14
9/23/2025	87.56	87.98	87.46	87.65	151,297	87.65
9/22/2025	87.51	88.02	87.30	87.76	171,290	87.76
9/19/2025	87.99	88.01	87.60	87.73	137,367	87.73
9/18/2025	87.80	88.05	87.56	87.85	213,477	87.85
9/17/2025	87.53	88.36	87.40	87.63	117,034	87.63
9/16/2025	87.42	87.78	87.36	87.56	188,649	87.56
9/15/2025	88.15	88.16	87.30	87.40	165,339	87.40
9/12/2025	88.70	89.04	88.10	88.15	188,064	88.15
9/11/2025	88.20	89.32	88.20	89.14	265,238	89.14
9/10/2025	88.39	88.52	87.59	87.85	230,828	87.85
9/09/2025	88.23	88.75	88.10	88.52	164,017	88.52
9/08/2025	88.17	88.33	87.50	88.29	106,050	88.29
9/05/2025	88.01	88.63	87.94	88.31	105,544	88.31
9/04/2025	87.60	87.95	87.21	87.88	121,681	87.88
9/03/2025	87.59	87.93	87.23	87.61	166,406	87.61
9/02/2025	87.23	87.68	87.06	87.52	123,688	87.52
8/29/2025	87.18	87.69	87.14	87.66	74,231	87.66
8/28/2025	87.50	87.50	86.90	87.25	89,854	87.25
8/27/2025	87.40	87.83	87.27	87.55	110,765	87.55
8/26/2025	87.27	87.56	87.08	87.47	270,460	87.47
8/25/2025	88.34	88.34	86.96	87.09	136,487	87.09
8/22/2025	88.13	88.74	88.13	88.31	150,457	88.31
8/21/2025	87.59	88.30	87.53	87.53	155,641	87.53
8/20/2025	87.67	88.32	87.66	87.88	145,161	87.88
8/19/2025	87.01	87.69	87.01	87.43	105,359	87.43
8/18/2025	87.11	87.63	86.97	86.98	175,583	86.98
8/15/2025	86.51	87.20	86.38	87.03	165,028	87.03
8/14/2025	85.10	85.76	84.81	85.66	146,587	85.66
8/13/2025	84.40	85.46	84.40	85.39	164,073	85.39
8/12/2025	83.36	84.03	83.36	84.02	96,754	84.02
8/11/2025	83.33	83.78	83.20	83.29	117,302	83.29
8/08/2025	83.04	83.51	82.95	83.35	101,525	83.35
8/07/2025	83.08	83.09	82.16	82.73	248,386	82.73
8/06/2025	83.93	83.93	83.01	83.08	149,976	83.08
8/05/2025	84.49	84.65	84.17	84.38	167,035	84.38
8/04/2025	83.83	84.79	83.75	84.77	106,993	84.77
8/01/2025	83.00	83.76	82.84	83.57	267,951	83.57
7/31/2025	84.73	85.06	82.92	83.06	257,003	83.06
7/30/2025	85.92	86.06	85.11	85.49	162,768	85.49
7/29/2025	85.62	86.05	85.00	85.75	220,067	85.75
7/28/2025	87.09	87.28	86.33	86.53	210,199	86.53
7/25/2025	87.20	87.52	86.97	87.47	115,475	87.47
7/24/2025	87.44	87.86	87.07	87.13	168,608	87.13