NYSEArca - Delayed Quote
USD
iShares Global Healthcare ETF (IXJ)
112.66
+0.92
(+0.82%)
At close: 4:00:00 PM EDT
112.66
0.00
(0.00%)
After hours: 4:15:00 PM EDT
Trade IXJ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
113.44
114.06
112.35
112.66
112.66
579,977
Oct 29, 2026
111.11
112.04
110.83
111.74
111.74
188,400
Oct 28, 2026
108.17
110.13
107.80
109.36
109.36
993,800
Oct 27, 2026
108.83
109.43
108.56
109.25
109.25
180,800
Oct 26, 2026
109.45
110.27
108.93
109.35
109.35
187,300
Oct 23, 2026
109.77
109.77
108.93
109.40
109.40
114,800
Oct 22, 2026
109.45
110.78
108.87
110.35
110.35
260,300
Oct 21, 2026
108.38
109.26
108.19
108.79
108.79
302,000
Oct 20, 2026
107.52
109.19
107.52
109.10
109.10
152,000
Oct 19, 2026
106.40
107.17
106.28
106.43
106.43
293,900
Oct 16, 2026
107.76
107.85
106.76
106.93
106.93
1,136,300
Oct 15, 2026
106.68
108.00
106.68
107.21
107.21
291,000
Oct 14, 2026
103.27
105.08
103.25
105.06
105.06
113,200
Oct 13, 2026
104.30
104.30
102.58
102.71
102.71
183,700
Oct 12, 2026
103.60
103.80
103.34
103.73
103.73
115,800
Oct 9, 2026
101.87
103.36
101.75
103.17
103.17
94,700
Oct 8, 2026
102.02
102.02
100.28
101.78
101.78
130,300
Oct 7, 2026
101.80
103.17
101.80
102.33
102.33
161,000
Oct 6, 2026
101.77
102.35
100.58
101.37
101.37
323,500
Oct 5, 2026
100.73
101.69
100.51
101.47
101.47
100,300
Oct 2, 2026
101.04
101.04
100.34
100.86
100.86
93,700
Oct 1, 2026
102.05
102.17
100.78
100.93
100.93
119,200
Sep 30, 2026
103.55
103.55
102.12
102.12
102.12
232,300
Sep 29, 2026
103.49
103.82
102.65
103.65
103.65
68,600
Sep 28, 2026
103.50
104.43
103.37
104.11
104.11
78,200
Sep 25, 2026
103.47
104.02
102.80
103.88
103.88
91,400
Sep 24, 2026
102.81
104.22
102.81
103.36
103.36
79,500
Sep 23, 2026
103.59
103.99
102.48
102.77
102.77
76,400
Sep 22, 2026
103.13
103.96
102.54
103.66
103.66
81,700
Sep 21, 2026
102.69
103.44
102.60
103.18
103.18
63,800
Sep 18, 2026
102.55
102.87
102.15
102.49
102.49
87,800
Sep 17, 2026
102.67
102.93
102.35
102.86
102.86
110,500
Sep 16, 2026
102.36
102.70
101.75
102.05
102.05
154,500
Sep 15, 2026
102.06
102.35
101.31
102.16
102.16
1,365,800
Sep 14, 2026
102.40
102.96
101.86
102.27
102.27
115,500
Sep 11, 2026
101.54
101.63
100.57
100.76
100.76
92,500
Sep 10, 2026
101.37
101.44
100.85
100.89
100.89
134,600
Sep 9, 2026
101.99
101.99
101.35
101.40
101.40
123,200
Sep 8, 2026
102.87
103.04
101.91
101.91
101.91
161,600
Sep 4, 2026
104.98
105.27
104.67
104.90
104.90
55,800
Sep 3, 2026
106.61
106.68
105.15
106.05
106.05
64,300
Sep 2, 2026
105.24
106.30
105.24
105.70
105.70
175,800
Sep 1, 2026
105.45
105.95
104.58
104.77
104.77
127,600
Aug 31, 2026
104.24
104.42
103.67
104.24
104.24
164,000
Aug 28, 2026
105.10
105.10
104.36
104.77
104.77
38,400
Aug 27, 2026
105.41
105.94
105.05
105.17
105.17
114,300
Aug 26, 2026
107.01
107.16
106.24
106.31
106.31
115,300
Aug 25, 2026
106.74
107.61
106.58
107.48
107.48
117,800
Aug 24, 2026
106.74
106.91
106.05
106.80
106.80
925,200
Aug 21, 2026
105.59
107.41
105.42
106.85
106.85
983,200
Aug 20, 2026
106.73
107.07
105.55
105.67
105.67
90,200
Aug 19, 2026
105.55
107.69
105.55
107.36
107.36
139,600
Aug 18, 2026
103.32
104.20
103.25
103.91
103.91
139,100
Aug 17, 2026
102.10
102.83
101.96
102.28
102.28
86,400
Aug 14, 2026
102.60
102.64
102.08
102.41
102.41
71,100
Aug 13, 2026
103.54
103.59
102.83
103.07
103.07
85,800
Aug 12, 2026
102.41
103.36
101.86
103.20
103.20
91,300
Aug 11, 2026
103.61
104.28
103.02
103.13
103.13
98,600
Aug 10, 2026
102.25
103.58
102.22
103.51
103.51
96,300
Aug 7, 2026
101.74
102.38
101.11
102.28
102.28
76,600
Aug 6, 2026
102.13
102.41
100.46
101.27
101.27
154,500
Aug 5, 2026
100.84
101.62
100.36
101.08
101.08
212,100
Aug 4, 2026
100.03
100.17
99.35
99.87
99.87
204,800
Aug 3, 2026
100.63
101.13
99.34
99.91
99.91
121,200
Jul 31, 2026
100.36
100.57
99.29
100.26
100.26
122,700
Jul 30, 2026
100.82
101.31
100.30
101.24
101.24
177,000
Jul 29, 2026
102.87
103.23
102.14
102.43
102.43
177,000
Jul 28, 2026
101.86
103.40
101.79
102.85
102.85
163,200
Jul 27, 2026
100.45
101.23
99.91
100.50
100.50
234,600
Jul 24, 2026
99.91
100.29
99.75
99.89
99.89
163,400
Jul 23, 2026
98.10
99.39
97.84
99.29
99.29
300,200
Jul 22, 2026
99.20
99.20
97.92
98.24
98.24
70,800
Jul 21, 2026
97.55
98.88
97.37
98.71
98.71
120,600
Jul 20, 2026
99.26
99.43
98.11
98.12
98.12
70,700
Jul 17, 2026
99.55
100.77
99.14
99.21
99.21
108,700
Jul 16, 2026
98.64
99.91
98.59
99.67
99.67
107,300
Jul 15, 2026
97.28
98.38
97.12
97.93
97.93
153,200
Jul 14, 2026
98.61
98.62
97.50
97.66
97.66
166,100
Jul 13, 2026
99.20
99.89
98.76
99.21
99.21
92,200
Jul 10, 2026
100.29
100.29
99.01
99.21
99.21
142,700
Jul 9, 2026
99.79
100.57
99.57
99.94
99.94
251,700
Jul 8, 2026
100.81
101.03
100.21
100.25
100.25
103,500
Jul 7, 2026
101.99
102.20
101.31
101.61
101.61
195,300
Jul 6, 2026
101.21
101.30
99.43
100.46
100.46
416,700
Jul 2, 2026
99.67
101.69
99.67
101.54
101.54
147,200
Jul 1, 2026
98.67
98.93
98.05
98.65
98.65
94,200
Jun 30, 2026
99.82
99.82
97.90
98.38
98.38
611,800
Jun 29, 2026
99.40
99.59
99.03
99.50
99.50
2,472,800
Jun 26, 2026
96.96
99.14
96.96
98.89
98.89
943,300
Jun 25, 2026
95.78
97.73
95.78
96.86
96.86
178,600
Jun 24, 2026
95.61
96.23
95.08
95.51
95.51
154,500
Jun 23, 2026
94.34
94.86
94.24
94.84
94.84
101,800
Jun 22, 2026
92.96
93.81
92.95
93.48
93.48
524,500
Jun 18, 2026
93.83
93.94
92.52
92.97
92.97
888,600
Jun 17, 2026
94.61
94.84
93.28
93.60
93.60
380,200
Jun 16, 2026
95.07
95.15
94.16
94.67
94.67
885,000
Jun 15, 2026
0.846
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
95.54
95.54
94.41
94.83
94.83
245,600
Jun 12, 2026
96.62
96.81
95.93
96.25
95.40
224,400
Jun 11, 2026
95.67
96.98
95.46
96.48
95.63
626,000
Jun 10, 2026
96.24
96.36
95.16
95.29
94.45
178,300
Jun 9, 2026
95.60
96.37
95.56
96.22
95.37
144,000
Jun 8, 2026
95.47
96.11
95.02
95.12
94.28
195,700
Jun 5, 2026
95.76
96.47
95.44
95.63
94.79
259,600
Jun 4, 2026
94.08
95.41
94.08
95.08
94.24
109,800
Jun 3, 2026
91.64
92.65
91.54
92.28
91.47
68,700
Jun 2, 2026
92.19
92.31
91.37
91.92
91.11
130,700
Jun 1, 2026
93.54
93.74
92.63
92.98
92.16
120,800
May 29, 2026
95.15
95.20
94.32
94.50
93.67
106,000
May 28, 2026
93.98
95.25
93.98
95.02
94.18
53,900
May 27, 2026
94.04
94.92
93.93
94.15
93.32
53,200
May 26, 2026
94.81
94.91
93.95
94.02
93.19
84,400
May 22, 2026
94.42
95.10
94.40
94.84
94.01
75,600
May 21, 2026
93.17
94.25
92.60
94.13
93.30
54,400
May 20, 2026
93.42
93.87
93.02
93.50
92.68
56,200
May 19, 2026
92.42
93.61
92.05
93.17
92.35
153,700
May 18, 2026
91.73
92.44
91.73
92.44
91.63
74,300
May 15, 2026
92.87
93.06
91.81
91.97
91.16
173,500
May 14, 2026
93.32
93.32
92.71
92.92
92.10
73,600
May 13, 2026
92.20
93.19
92.17
93.14
92.32
277,400
May 12, 2026
91.42
92.98
91.30
92.67
91.86
131,700
May 11, 2026
91.56
92.38
90.99
91.26
90.46
175,500
May 8, 2026
92.14
92.26
91.43
91.60
90.79
119,600
May 7, 2026
92.65
92.95
91.81
92.00
91.19
75,000
May 6, 2026
92.85
93.20
92.53
92.86
92.04
63,100
May 5, 2026
92.29
92.51
91.95
92.34
91.53
84,500
May 4, 2026
92.01
92.33
91.68
91.97
91.16
53,600
May 1, 2026
92.99
93.25
92.41
92.41
91.60
50,000
Apr 30, 2026
91.55
93.09
91.55
92.93
92.11
209,200
Apr 29, 2026
90.65
91.02
90.28
90.75
89.95
102,500
Apr 28, 2026
91.97
92.09
91.46
91.65
90.84
72,400
Apr 27, 2026
91.88
92.69
91.67
91.70
90.89
84,500
Apr 24, 2026
92.62
92.65
91.81
92.27
91.46
194,200
Apr 23, 2026
93.31
93.55
92.55
93.27
92.45
54,900
Apr 22, 2026
93.67
94.09
93.26
93.54
92.72
102,300
Apr 21, 2026
95.02
95.02
93.41
93.49
92.67
96,000
Apr 20, 2026
95.50
95.50
94.77
94.92
94.09
184,400
Apr 17, 2026
94.96
96.00
94.96
95.80
94.96
55,800
Apr 16, 2026
94.72
94.92
94.05
94.22
93.39
135,300
Apr 15, 2026
95.74
95.81
94.61
95.07
94.23
72,700
Apr 14, 2026
94.88
95.93
94.66
95.43
94.59
92,900
Apr 13, 2026
94.06
95.02
93.84
95.00
94.16
50,400
Apr 10, 2026
95.87
96.01
94.39
94.58
93.75
70,300
Apr 9, 2026
95.05
96.02
94.73
95.55
94.71
71,900
Apr 8, 2026
95.23
95.69
94.68
95.66
94.82
89,000
Apr 7, 2026
93.71
93.75
92.56
93.74
92.92
102,900
Apr 6, 2026
93.84
94.23
93.53
93.78
92.96
66,500
Apr 2, 2026
93.68
95.00
93.36
94.11
93.28
813,800
Apr 1, 2026
94.14
95.05
94.00
94.52
93.69
199,400
Mar 31, 2026
92.42
93.67
92.28
93.54
92.72
276,700
Mar 30, 2026
91.92
92.06
91.46
91.74
90.93
651,600
Mar 27, 2026
92.37
92.58
91.04
91.18
90.38
136,100
Mar 26, 2026
92.39
93.19
92.23
92.39
91.58
96,400
Mar 25, 2026
92.61
93.08
92.28
92.80
91.98
92,800
Mar 24, 2026
91.26
92.12
90.93
91.77
90.96
74,800
Mar 23, 2026
92.54
92.60
91.46
91.73
90.92
277,000
Mar 20, 2026
92.31
92.63
90.93
91.43
90.63
106,700
Mar 19, 2026
92.34
93.10
92.15
92.61
91.80
107,200
Mar 18, 2026
94.07
94.07
92.73
92.90
92.08
191,700
Mar 17, 2026
95.43
95.86
94.60
94.70
93.87
202,900
Mar 16, 2026
94.80
95.52
94.80
95.28
94.44
247,600
Mar 13, 2026
95.26
95.89
94.26
94.30
93.47
146,800
Mar 12, 2026
95.77
95.98
94.69
94.78
93.95
288,800
Mar 11, 2026
96.36
96.58
95.80
96.30
95.45
95,900
Mar 10, 2026
97.32
97.62
96.67
96.67
95.82
146,100
Mar 9, 2026
95.50
97.46
95.14
97.37
96.51
364,200
Mar 6, 2026
96.20
96.59
95.38
96.43
95.58
1,942,000
Mar 5, 2026
98.12
98.19
96.41
97.08
96.23
280,400
Mar 4, 2026
99.17
99.61
98.46
99.37
98.50
84,700
Mar 3, 2026
98.58
99.30
97.64
98.91
98.04
220,900
Mar 2, 2026
100.58
101.01
100.01
100.28
99.40
225,300
Feb 27, 2026
100.26
101.78
100.23
101.71
100.82
129,500
Feb 26, 2026
100.60
100.71
99.52
100.31
99.43
111,800
Feb 25, 2026
100.82
101.43
100.60
100.78
99.89
167,000
Feb 24, 2026
100.89
101.05
100.65
100.66
99.78
191,400
Feb 23, 2026
100.47
101.07
100.35
100.95
100.06
125,300
Feb 20, 2026
100.58
100.73
99.96
100.45
99.57
159,900
Feb 19, 2026
100.88
100.88
100.07
100.77
99.88
192,300
Feb 18, 2026
101.04
101.09
100.60
100.94
100.05
126,000
Feb 17, 2026
101.06
101.74
100.80
101.18
100.29
4,155,600
Feb 13, 2026
100.39
101.51
100.39
100.95
100.06
109,400
Feb 12, 2026
100.24
100.81
99.73
100.14
99.26
389,300
Feb 11, 2026
99.66
100.41
99.12
100.36
99.48
153,200
Feb 10, 2026
100.34
100.40
99.47
99.57
98.69
269,900
Feb 9, 2026
100.56
100.75
99.62
99.83
98.95
307,000
Feb 6, 2026
99.29
100.41
99.25
100.36
99.48
135,900
Feb 5, 2026
98.71
99.68
98.44
98.55
97.68
410,100
Feb 4, 2026
98.86
99.76
98.66
99.41
98.54
243,900
Feb 3, 2026
98.85
100.00
97.99
98.13
97.27
357,700
Feb 2, 2026
98.67
99.50
98.66
99.32
98.45
340,600
Jan 30, 2026
98.48
98.84
98.06
98.77
97.90
186,100
Jan 29, 2026
98.57
98.74
98.15
98.40
97.54
741,500
Jan 28, 2026
98.76
99.00
97.92
98.35
97.49
2,860,700
Jan 27, 2026
99.67
100.50
99.61
99.73
98.85
651,500
Jan 26, 2026
100.07
100.73
99.90
100.58
99.70
116,500
Jan 23, 2026
100.13
100.13
99.47
99.87
98.99
88,900
Jan 22, 2026
99.58
100.54
99.58
100.02
99.14
113,100
Jan 21, 2026
98.29
99.88
98.03
99.79
98.91
166,200
Jan 20, 2026
97.61
98.65
97.14
98.34
97.48
386,300
Jan 16, 2026
99.22
99.24
98.80
98.87
98.00
157,600
Jan 15, 2026
99.82
99.82
98.43
99.19
98.32
230,700
Jan 14, 2026
99.45
100.21
99.32
100.17
99.29
769,800
Jan 13, 2026
99.75
99.75
98.62
99.22
98.35
157,800
Jan 12, 2026
99.77
99.85
98.98
99.66
98.78
186,600
Jan 9, 2026
100.15
100.37
99.54
99.61
98.73
215,000
Jan 8, 2026
100.44
100.98
99.48
99.75
98.87
506,100
Jan 7, 2026
99.87
100.90
99.87
100.48
99.60
135,300
Jan 6, 2026
98.12
99.74
98.10
99.63
98.75
896,500
Jan 5, 2026
97.39
97.76
96.38
97.74
96.88
265,400
Jan 2, 2026
97.54
97.84
96.85
97.73
96.87
154,400
Dec 31, 2025
97.84
97.84
97.36
97.40
96.54
167,800
Dec 30, 2025
97.98
98.10
97.64
97.79
96.93
163,100
Dec 29, 2025
98.15
98.26
97.89
97.94
97.08
217,200
Dec 26, 2025
98.02
98.21
97.81
98.19
97.33
105,900
Dec 24, 2025
97.77
98.10
97.77
98.09
97.23
82,900
Dec 23, 2025
97.57
98.04
97.51
97.60
96.74
102,800
Dec 22, 2025
96.71
97.42
96.48
97.29
96.43
145,300
Dec 19, 2025
96.43
97.36
96.37
96.97
96.12
214,800
Dec 18, 2025
96.24
96.89
96.07
96.13
95.29
153,500
Dec 17, 2025
96.49
96.68
96.02
96.07
95.23
126,900
Dec 16, 2025
0.598
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
97.60
97.60
95.88
96.49
95.64
219,000
Dec 15, 2025
97.39
98.27
97.34
98.22
96.76
120,300
Dec 12, 2025
96.99
97.20
96.64
96.93
95.49
197,300
Dec 11, 2025
96.66
97.35
96.35
97.00
95.56
135,600
Dec 10, 2025
95.08
96.26
94.94
96.22
94.79
115,200
Dec 9, 2025
96.01
96.27
94.74
94.75
93.35
142,200
Dec 8, 2025
96.77
96.77
95.55
95.78
94.36
147,000
Dec 5, 2025
97.36
97.44
96.44
96.67
95.24
127,800
Dec 4, 2025
97.69
97.71
96.69
96.86
95.42
171,400
Dec 3, 2025
97.45
97.82
97.35
97.61
96.16
138,700
Dec 2, 2025
97.57
97.66
96.98
97.14
95.70
102,500
Dec 1, 2025
98.45
98.81
97.29
97.38
95.94
376,800
Nov 28, 2025
98.91
98.98
98.30
98.72
97.26
90,600
Nov 26, 2025
99.05
99.39
98.99
99.16
97.69
134,500
Nov 25, 2025
97.41
99.24
97.41
99.19
97.72
172,500
Nov 24, 2025
96.88
97.53
96.62
97.05
95.61
167,300
Nov 21, 2025
95.58
97.50
95.31
96.85
95.41
505,100
Nov 20, 2025
95.91
96.20
94.81
94.88
93.47
439,800
Nov 19, 2025
95.95
96.05
95.22
95.65
94.23
154,500
Nov 18, 2025
95.50
96.18
95.19
95.86
94.44
274,200
Nov 17, 2025
95.39
96.43
95.29
95.48
94.06
155,200
Nov 14, 2025
95.90
96.27
95.41
95.61
94.19
233,200
Nov 13, 2025
96.01
97.14
95.79
96.21
94.78
240,200
Nov 12, 2025
95.34
96.50
95.34
96.31
94.88
163,500
Nov 11, 2025
93.36
95.19
93.34
95.12
93.71
165,600
Nov 10, 2025
92.15
92.98
92.06
92.92
91.54
123,500
Nov 7, 2025
91.83
92.06
91.23
92.05
90.69
74,500
Nov 6, 2025
91.61
91.98
91.40
91.87
90.51
152,500
Nov 5, 2025
91.08
91.91
90.95
91.65
90.29
184,900
Nov 4, 2025
90.58
91.69
90.53
91.38
90.03
139,100
Nov 3, 2025
90.95
91.36
90.36
91.21
89.86
258,600
Oct 31, 2025
90.72
91.34
90.53
91.15
89.80
129,000
