iShares Global Healthcare ETF (IXJ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	101.74	102.38	101.11	102.28	+1.00%	76,600
2026-08-06	102.13	102.41	100.46	101.27	+0.19%	154,500
2026-08-05	100.84	101.62	100.36	101.08	+1.21%	212,100
2026-08-04	100.03	100.17	99.35	99.87	-0.04%	204,800
2026-08-03	100.63	101.13	99.34	99.91	-0.35%	121,200
2026-07-31	100.36	100.57	99.29	100.26	-0.97%	122,700
2026-07-30	100.82	101.31	100.30	101.24	-1.16%	177,000
2026-07-29	102.87	103.23	102.14	102.43	-0.41%	177,000
2026-07-28	101.86	103.40	101.79	102.85	+2.34%	163,200
2026-07-27	100.45	101.23	99.91	100.50	+0.61%	234,600
2026-07-24	99.91	100.29	99.75	99.89	+0.60%	163,400
2026-07-23	98.10	99.39	97.84	99.29	+1.07%	300,200
2026-07-22	99.20	99.20	97.92	98.24	-0.48%	70,800
2026-07-21	97.55	98.88	97.37	98.71	+0.60%	120,600
2026-07-20	99.26	99.43	98.11	98.12	-1.10%	70,700
2026-07-17	99.55	100.77	99.14	99.21	-0.46%	108,700
2026-07-16	98.64	99.91	98.59	99.67	+1.78%	107,300
2026-07-15	97.28	98.38	97.12	97.93	+0.28%	153,200
2026-07-14	98.61	98.62	97.50	97.66	-1.56%	166,100
2026-07-13	99.20	99.89	98.76	99.21	+0.00%	92,200
2026-07-10	100.29	100.29	99.01	99.21	-0.73%	142,700
2026-07-09	99.79	100.57	99.57	99.94	-0.31%	251,700
2026-07-08	100.81	101.03	100.21	100.25	-1.34%	103,500
2026-07-07	101.99	102.20	101.31	101.61	+1.14%	195,300
2026-07-06	101.21	101.30	99.43	100.46	-1.06%	416,700
2026-07-02	99.67	101.69	99.67	101.54	+2.93%	147,200
2026-07-01	98.67	98.93	98.05	98.65	+0.27%	94,200
2026-06-30	99.82	99.82	97.90	98.38	-1.13%	611,800
2026-06-29	99.40	99.59	99.03	99.50	+0.62%	2,472,800
2026-06-26	96.96	99.14	96.96	98.89	+2.10%	943,300
2026-06-25	95.78	97.73	95.78	96.86	+1.41%	178,600
2026-06-24	95.61	96.23	95.08	95.51	+0.71%	154,500
2026-06-23	94.34	94.86	94.24	94.84	+1.45%	101,800
2026-06-22	92.96	93.81	92.95	93.48	+0.55%	524,500
2026-06-18	93.83	93.94	92.52	92.97	-0.67%	888,600
2026-06-17	94.61	94.84	93.28	93.60	-1.13%	380,200
2026-06-16	95.07	95.15	94.16	94.67	-0.17%	885,000
2026-06-15	95.54	95.54	94.41	94.83	-1.48%	245,600
2026-06-12	96.62	96.81	95.93	96.25	-0.24%	224,365
2026-06-11	95.67	96.98	95.46	96.48	+1.25%	625,989
2026-06-10	96.24	96.36	95.16	95.29	-0.97%	178,301
2026-06-09	95.60	96.37	95.56	96.22	+1.16%	144,004
2026-06-08	95.47	96.11	95.02	95.12	-0.53%	195,718
2026-06-05	95.76	96.47	95.44	95.63	+0.58%	259,600
2026-06-04	94.08	95.41	94.08	95.08	+3.03%	109,800
2026-06-03	91.64	92.65	91.54	92.28	+0.39%	68,700
2026-06-02	92.19	92.31	91.37	91.92	-1.14%	130,700
2026-06-01	93.54	93.74	92.63	92.98	-1.61%	120,800
2026-05-29	95.15	95.20	94.32	94.50	-0.55%	106,000
2026-05-28	93.98	95.25	93.98	95.02	+0.92%	53,900
2026-05-27	94.04	94.92	93.93	94.15	+0.14%	53,200
2026-05-26	94.81	94.91	93.95	94.02	-0.86%	84,400
2026-05-22	94.42	95.10	94.40	94.84	+0.75%	75,600
2026-05-21	93.17	94.25	92.60	94.13	+0.67%	54,400
2026-05-20	93.42	93.87	93.02	93.50	+0.35%	56,200
2026-05-19	92.42	93.61	92.05	93.17	+0.79%	153,700
2026-05-18	91.73	92.44	91.73	92.44	+0.51%	74,300
2026-05-15	92.87	93.06	91.81	91.97	-1.02%	173,500
2026-05-14	93.32	93.32	92.71	92.92	-0.24%	73,600
2026-05-13	92.20	93.19	92.17	93.14	+0.51%	277,400
2026-05-12	91.42	92.98	91.30	92.67	+1.55%	131,678
2026-05-11	91.56	92.38	90.99	91.26	-0.37%	175,522
2026-05-08	92.14	92.26	91.43	91.60	-0.43%	119,600
2026-05-07	92.65	92.95	91.81	92.00	-0.93%	75,000
2026-05-06	92.85	93.20	92.53	92.86	+0.56%	63,100
2026-05-05	92.29	92.51	91.95	92.34	+0.40%	84,500
2026-05-04	92.01	92.33	91.68	91.97	-0.48%	53,600
2026-05-01	92.99	93.25	92.41	92.41	-0.56%	50,000
2026-04-30	91.55	93.09	91.55	92.93	+2.40%	209,200
2026-04-29	90.65	91.02	90.28	90.75	-0.98%	102,500
2026-04-28	91.97	92.09	91.46	91.65	-0.05%	72,400
2026-04-27	91.88	92.69	91.67	91.70	-0.62%	84,500
2026-04-24	92.62	92.65	91.81	92.27	-1.07%	194,200
2026-04-23	93.31	93.55	92.55	93.27	-0.29%	54,900
2026-04-22	93.67	94.09	93.26	93.54	+0.05%	102,300
2026-04-21	95.02	95.02	93.41	93.49	-1.51%	96,000
2026-04-20	95.50	95.50	94.77	94.92	-0.92%	184,400
2026-04-17	94.96	96.00	94.96	95.80	+1.68%	55,800
2026-04-16	94.72	94.92	94.05	94.22	-0.89%	135,300
2026-04-15	95.74	95.81	94.61	95.07	-0.38%	72,700
2026-04-14	94.88	95.93	94.66	95.43	+0.45%	92,947
2026-04-13	94.06	95.02	93.84	95.00	+0.44%	50,502
2026-04-10	95.87	96.01	94.39	94.58	-1.02%	70,300
2026-04-09	95.05	96.02	94.73	95.55	-0.11%	71,900
2026-04-08	95.23	95.69	94.68	95.66	+2.05%	89,000
2026-04-07	93.71	93.75	92.56	93.74	-0.04%	102,900
2026-04-06	93.84	94.23	93.53	93.78	-0.35%	66,500
2026-04-02	93.68	95.00	93.36	94.11	-0.43%	813,800
2026-04-01	94.14	95.05	94.00	94.52	+1.05%	199,400
2026-03-31	92.42	93.67	92.28	93.54	+1.96%	276,700
2026-03-30	91.92	92.06	91.46	91.74	+0.61%	651,600
2026-03-27	92.37	92.58	91.04	91.18	-1.31%	136,100
2026-03-26	92.39	93.19	92.23	92.39	-0.44%	96,400
2026-03-25	92.61	93.08	92.28	92.80	+1.12%	92,800
2026-03-24	91.26	92.12	90.93	91.77	+0.04%	74,800
2026-03-23	92.54	92.60	91.46	91.73	+0.33%	277,000
2026-03-20	92.31	92.63	90.93	91.43	-1.27%	106,700
2026-03-19	92.34	93.10	92.15	92.61	-0.31%	107,200
2026-03-18	94.07	94.07	92.73	92.90	-1.90%	191,700
2026-03-17	95.43	95.86	94.60	94.70	-0.61%	202,900
2026-03-16	94.80	95.52	94.80	95.28	+1.04%	247,600
2026-03-13	95.26	95.89	94.26	94.30	-0.51%	146,800
2026-03-12	95.77	95.98	94.69	94.78	-1.58%	288,800
2026-03-11	96.36	96.58	95.80	96.30	-0.38%	95,900
2026-03-10	97.32	97.62	96.67	96.67	-0.72%	146,057
2026-03-09	95.50	97.46	95.14	97.37	+0.97%	364,225
2026-03-06	96.20	96.59	95.38	96.43	-0.67%	1,942,000
2026-03-05	98.12	98.19	96.41	97.08	-2.30%	280,400
2026-03-04	99.17	99.61	98.46	99.37	+0.47%	84,700
2026-03-03	98.58	99.30	97.64	98.91	-1.37%	220,900
2026-03-02	100.58	101.01	100.01	100.28	-1.41%	225,300
2026-02-27	100.26	101.78	100.23	101.71	+1.40%	129,500
2026-02-26	100.60	100.71	99.52	100.31	-0.47%	111,800
2026-02-25	100.82	101.43	100.60	100.78	+0.12%	167,000
2026-02-24	100.89	101.05	100.65	100.66	-0.29%	191,400
2026-02-23	100.47	101.07	100.35	100.95	+0.50%	125,300
2026-02-20	100.58	100.73	99.96	100.45	-0.32%	159,900
2026-02-19	100.88	100.88	100.07	100.77	-0.17%	192,300
2026-02-18	101.04	101.09	100.60	100.94	-0.24%	126,000
2026-02-17	101.06	101.74	100.80	101.18	+0.23%	4,155,600
2026-02-13	100.39	101.51	100.39	100.95	+0.81%	109,400
2026-02-12	100.24	100.81	99.73	100.14	-0.22%	389,300
2026-02-11	99.66	100.41	99.12	100.36	+0.79%	153,200
2026-02-10	100.34	100.40	99.47	99.57	-0.26%	269,900
2026-02-09	100.56	100.75	99.62	99.83	-0.53%	307,000
2026-02-06	99.29	100.41	99.25	100.36	+1.84%	135,900
2026-02-05	98.71	99.68	98.44	98.55	-0.87%	410,100
2026-02-04	98.86	99.76	98.66	99.41	+1.30%	243,900
2026-02-03	98.85	100.00	97.99	98.13	-1.20%	357,700
2026-02-02	98.67	99.50	98.66	99.32	+0.56%	340,600
2026-01-30	98.48	98.84	98.06	98.77	+0.38%	186,100
2026-01-29	98.57	98.74	98.15	98.40	+0.05%	741,500
2026-01-28	98.76	99.00	97.92	98.35	-1.38%	2,860,700
2026-01-27	99.67	100.50	99.61	99.73	-0.85%	651,495
2026-01-26	100.07	100.72	99.89	100.58	+0.71%	116,457
2026-01-23	100.13	100.13	99.47	99.87	-0.15%	88,900
2026-01-22	99.58	100.54	99.58	100.02	+0.23%	113,100
2026-01-21	98.29	99.88	98.03	99.79	+1.47%	166,200
2026-01-20	97.61	98.65	97.14	98.34	-0.54%	386,300
2026-01-16	99.22	99.24	98.80	98.87	-0.32%	157,600
2026-01-15	99.82	99.82	98.43	99.19	-0.98%	230,700
2026-01-14	99.45	100.21	99.32	100.17	+0.96%	769,800
2026-01-13	99.75	99.75	98.62	99.22	-0.44%	157,800
2026-01-12	99.77	99.85	98.98	99.66	+0.05%	186,600
2026-01-09	100.15	100.37	99.54	99.61	-0.14%	215,000
2026-01-08	100.44	100.98	99.48	99.75	-0.73%	506,100
2026-01-07	99.87	100.90	99.87	100.48	+0.85%	135,300
2026-01-06	98.12	99.74	98.10	99.63	+1.93%	896,500
2026-01-05	97.39	97.76	96.38	97.74	+0.01%	265,400
2026-01-02	97.54	97.84	96.85	97.73	+0.34%	154,400
2025-12-31	97.84	97.84	97.36	97.40	-0.40%	167,800
2025-12-30	97.98	98.09	97.64	97.79	-0.15%	163,120
2025-12-29	98.15	98.26	97.89	97.94	-0.25%	217,345
2025-12-26	98.02	98.21	97.81	98.19	+0.10%	105,900
2025-12-24	97.77	98.10	97.77	98.09	+0.50%	82,900
2025-12-23	97.57	98.04	97.51	97.60	+0.32%	102,800
2025-12-22	96.71	97.42	96.48	97.29	+0.33%	145,300
2025-12-19	96.43	97.36	96.37	96.97	+0.87%	214,800
2025-12-18	96.24	96.89	96.07	96.13	+0.06%	153,500
2025-12-17	96.49	96.68	96.02	96.07	-0.44%	126,900
2025-12-16	97.60	97.60	95.88	96.49	-1.76%	219,000
2025-12-15	97.39	98.27	97.34	98.22	+1.33%	120,300
2025-12-12	96.99	97.20	96.64	96.93	-0.07%	197,321
2025-12-11	96.66	97.35	96.34	97.00	+0.81%	135,634
2025-12-10	95.08	96.26	94.94	96.22	+1.55%	115,208
2025-12-09	96.01	96.27	94.74	94.75	-1.08%	142,185
2025-12-08	96.77	96.77	95.55	95.78	-0.92%	147,043
2025-12-05	97.36	97.44	96.44	96.67	-0.20%	127,795
2025-12-04	97.69	97.71	96.69	96.86	-0.77%	171,383
2025-12-03	97.45	97.82	97.35	97.61	+0.48%	138,746
2025-12-02	97.57	97.66	96.98	97.14	-0.25%	102,455
2025-12-01	98.45	98.81	97.29	97.38	-1.36%	376,678
2025-11-28	98.91	98.98	98.30	98.72	-0.44%	90,572
2025-11-26	99.05	99.39	98.99	99.16	-0.03%	134,520
2025-11-25	97.41	99.24	97.41	99.19	+2.21%	172,517
2025-11-24	96.88	97.53	96.62	97.05	+0.21%	167,333
2025-11-21	95.58	97.50	95.31	96.85	+2.08%	505,126
2025-11-20	95.91	96.19	94.81	94.88	-0.81%	439,807
2025-11-19	95.95	96.05	95.22	95.65	-0.22%	154,545
2025-11-18	95.50	96.18	95.19	95.86	+0.40%	274,168
2025-11-17	95.39	96.42	95.29	95.48	-0.14%	155,158
2025-11-14	95.90	96.27	95.41	95.61	-0.62%	233,157
2025-11-13	96.01	97.14	95.79	96.21	-0.10%	240,257
2025-11-12	95.34	96.50	95.34	96.31	+1.25%	163,525
2025-11-11	93.36	95.19	93.34	95.12	+2.37%	165,580
2025-11-10	92.15	92.98	92.06	92.92	+0.95%	123,461
2025-11-07	91.83	92.06	91.23	92.05	+0.20%	74,542
2025-11-06	91.61	91.98	91.40	91.87	+0.24%	152,514
2025-11-05	91.08	91.91	90.95	91.65	+0.30%	184,907
2025-11-04	90.58	91.69	90.53	91.38	+0.19%	139,082
2025-11-03	90.95	91.36	90.36	91.21	+0.07%	258,604
2025-10-31	90.72	91.34	90.53	91.15	-0.16%	128,954
2025-10-30	91.04	91.82	90.89	91.30	+0.20%	109,857
2025-10-29	91.97	92.00	90.86	91.12	-0.86%	122,618
2025-10-28	92.63	92.63	91.85	91.91	-1.01%	113,114
2025-10-27	92.66	92.86	92.24	92.85	+0.17%	98,339
2025-10-24	92.97	93.11	92.66	92.69	-0.13%	122,981
2025-10-23	92.51	92.95	92.50	92.81	+0.00%	122,564
2025-10-22	92.90	93.25	92.72	92.81	+0.29%	150,991
2025-10-21	92.48	92.85	92.17	92.54	+0.02%	159,806
2025-10-20	91.91	92.70	91.91	92.52	+0.84%	689,978
2025-10-17	90.83	91.90	90.83	91.75	+0.48%	234,973
2025-10-16	91.35	91.78	91.07	91.31	+0.26%	484,005
2025-10-15	90.54	91.23	90.43	91.07	+0.12%	94,952
2025-10-14	90.44	91.22	90.24	90.96	+0.22%	115,171
2025-10-13	90.72	91.29	90.55	90.76	-0.13%	212,259
2025-10-10	92.38	92.39	90.67	90.88	-1.35%	330,324
2025-10-09	92.57	92.79	92.01	92.12	-0.37%	144,552
2025-10-08	92.57	92.71	92.28	92.46	+0.27%	538,278
2025-10-07	92.16	92.40	91.75	92.21	-0.18%	110,548
2025-10-06	92.83	92.95	92.29	92.38	-0.27%	92,274
2025-10-03	91.94	93.31	91.94	92.63	+1.15%	262,750
2025-10-02	91.37	91.80	90.98	91.58	-0.13%	509,967
2025-10-01	89.46	91.82	89.46	91.70	+3.48%	243,814
2025-09-30	86.54	88.78	86.54	88.62	+2.32%	295,906
2025-09-29	86.37	86.66	86.03	86.61	+0.39%	124,206
2025-09-26	85.89	86.33	85.81	86.27	+0.84%	132,906
2025-09-25	86.70	86.70	85.36	85.55	-1.82%	184,405
2025-09-24	87.34	87.48	87.00	87.14	-0.58%	164,785
2025-09-23	87.56	87.98	87.46	87.65	-0.13%	151,297
2025-09-22	87.51	88.02	87.30	87.76	+0.03%	171,290
2025-09-19	87.99	88.01	87.60	87.73	-0.14%	137,367
2025-09-18	87.80	88.05	87.56	87.85	+0.25%	213,477
2025-09-17	87.53	88.36	87.40	87.63	+0.08%	117,034
2025-09-16	87.42	87.78	87.36	87.56	+0.18%	188,649
2025-09-15	88.15	88.16	87.30	87.40	-0.85%	165,339
2025-09-12	88.70	89.04	88.10	88.15	-1.11%	188,064
2025-09-11	88.20	89.32	88.20	89.14	+1.47%	265,238
2025-09-10	88.39	88.52	87.59	87.85	-0.76%	230,828
2025-09-09	88.23	88.75	88.10	88.52	+0.26%	164,017
2025-09-08	88.17	88.33	87.50	88.29	-0.02%	106,050
2025-09-05	88.01	88.63	87.94	88.31	+0.49%	105,544
2025-09-04	87.60	87.95	87.21	87.88	+0.31%	121,681
2025-09-03	87.59	87.93	87.23	87.61	+0.10%	166,406
2025-09-02	87.23	87.68	87.06	87.52	-0.16%	123,688
2025-08-29	87.18	87.69	87.14	87.66	+0.47%	74,231
2025-08-28	87.50	87.50	86.90	87.25	-0.34%	89,858
2025-08-27	87.40	87.83	87.27	87.55	+0.09%	110,765
2025-08-26	87.27	87.56	87.08	87.47	+0.44%	270,460
2025-08-25	88.34	88.34	86.96	87.09	-1.38%	136,487
2025-08-22	88.13	88.74	88.13	88.31	+0.89%	150,457
2025-08-21	87.59	88.30	87.53	87.53	-0.40%	155,641
2025-08-20	87.67	88.32	87.66	87.88	+0.51%	145,211
2025-08-19	87.01	87.69	87.01	87.43	+0.52%	105,359
2025-08-18	87.11	87.63	86.97	86.98	-0.06%	175,583
2025-08-15	86.51	87.20	86.38	87.03	+1.60%	165,028
2025-08-14	85.10	85.76	84.81	85.66	+0.32%	146,587
2025-08-13	84.40	85.46	84.40	85.39	+1.63%	164,074
2025-08-12	83.36	84.03	83.36	84.02	+0.88%	96,754
2025-08-11	83.33	83.78	83.20	83.29	-0.07%	117,302

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.45%). Worst month: Dec (-1.58%). Based on 5 years of daily data (2022–2026).

Jan+1.98%
Feb+0.25%
Mar-1.08%
Apr-0.75%
May-0.23%
Jun+2.02%
Jul+0.73%
Aug+3.18%
Sep-1.54%
Oct-0.43%
Nov+4.45%
Dec-1.58%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares Global Healthcare ETF's (IXJ) latest close?

102.28 on 2026-08-07, from the Closelook data lake's daily price record.

What is IXJ's 52-week high and low?

103.40 high and 82.16 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares Global Healthcare ETF's strongest and weakest month historically?

Historically, IXJ's strongest calendar month has been Nov (average +4.45%) and its weakest Dec (average -1.58%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.