MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IXJ — iShares Global Healthcare ETF
NYSE ArcaiShares Global Healthcare ETF
$100.86
-0.07(-0.07%)
- O
- 101.04
- H
- 101.04
- L
- 100.34
- V
- 92.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$100.86
Period Return+17.98%
Period High$107.69
Period Low$81.85
Avg Daily Volume226.7K
Total Trading Days365
IXJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $101.04 | $101.04 | $100.34 | $100.86 | $-0.07 | -0.07% | 92,649 | $100.76 | $100.34 $101.04 |
| Oct 1, 2026 | $102.05 | $102.17 | $100.78 | $100.93 | $-1.19 | -1.17% | 119,220 | $101.29 | $100.78 $102.17 |
| Sep 30, 2026 | $103.55 | $103.55 | $102.12 | $102.12 | $-1.53 | -1.48% | 232,307 | $102.38 | $102.12 $103.55 |
| Sep 29, 2026 | $103.49 | $103.82 | $102.65 | $103.65 | $-0.46 | -0.44% | 70,652 | $103.29 | $102.65 $103.82 |
| Sep 28, 2026 | $103.50 | $104.43 | $103.37 | $104.11 | +$0.23 | +0.22% | 78,157 | $103.93 | $103.37 $104.43 |
| Sep 25, 2026 | $103.47 | $104.02 | $102.80 | $103.88 | +$0.52 | +0.50% | 91,374 | $103.36 | $102.80 $104.02 |
| Sep 24, 2026 | $102.81 | $104.22 | $102.81 | $103.36 | +$0.59 | +0.57% | 79,530 | $103.41 | $102.81 $104.22 |
| Sep 23, 2026 | $103.59 | $103.99 | $102.48 | $102.77 | $-0.89 | -0.86% | 76,371 | $103.03 | $102.48 $103.99 |
| Sep 22, 2026 | $103.13 | $103.96 | $102.54 | $103.66 | +$0.48 | +0.47% | 81,658 | $103.59 | $102.54 $103.96 |
| Sep 21, 2026 | $102.69 | $103.44 | $102.60 | $103.18 | +$0.69 | +0.67% | 63,785 | $103.13 | $102.60 $103.44 |
| Sep 18, 2026 | $102.55 | $102.87 | $102.15 | $102.49 | $-0.37 | -0.36% | 87,753 | $102.47 | $102.15 $102.87 |
| Sep 17, 2026 | $102.67 | $102.93 | $102.35 | $102.86 | +$0.81 | +0.79% | 110,462 | $102.69 | $102.35 $102.93 |
| Sep 16, 2026 | $102.36 | $102.70 | $101.75 | $102.05 | $-0.11 | -0.11% | 154,582 | $102.38 | $101.75 $102.70 |
| Sep 15, 2026 | $102.06 | $102.35 | $101.31 | $102.16 | $-0.11 | -0.11% | 1,365,842 | $102.25 | $101.31 $102.35 |
| Sep 14, 2026 | $102.40 | $102.96 | $101.86 | $102.27 | +$1.51 | +1.50% | 115,505 | $102.26 | $101.86 $102.96 |
| Sep 11, 2026 | $101.54 | $101.63 | $100.57 | $100.76 | $-0.13 | -0.13% | 92,510 | $100.82 | $100.57 $101.63 |
| Sep 10, 2026 | $101.37 | $101.44 | $100.85 | $100.89 | $-0.51 | -0.50% | 134,580 | $101.01 | $100.85 $101.44 |
| Sep 9, 2026 | $101.99 | $101.99 | $101.35 | $101.40 | $-0.51 | -0.50% | 123,178 | $101.51 | $101.35 $101.99 |
| Sep 8, 2026 | $102.87 | $103.04 | $101.91 | $101.91 | $-2.99 | -2.85% | 161,556 | $102.35 | $101.91 $103.04 |
| Sep 4, 2026 | $104.98 | $105.27 | $104.67 | $104.90 | $-1.15 | -1.08% | 55,848 | $104.93 | $104.67 $105.27 |
| Sep 3, 2026 | $106.61 | $106.68 | $105.15 | $106.05 | +$0.35 | +0.33% | 64,306 | $105.84 | $105.15 $106.68 |
| Sep 2, 2026 | $105.24 | $106.30 | $105.24 | $105.70 | +$0.93 | +0.89% | 175,831 | $105.69 | $105.24 $106.30 |
| Sep 1, 2026 | $105.45 | $105.95 | $104.58 | $104.77 | +$0.53 | +0.51% | 127,669 | $105.01 | $104.58 $105.95 |
| Aug 31, 2026 | $104.24 | $104.42 | $103.67 | $104.24 | $-0.53 | -0.51% | 163,986 | $104.22 | $103.67 $104.42 |
| Aug 28, 2026 | $105.10 | $105.10 | $104.36 | $104.77 | $-0.40 | -0.38% | 38,449 | $104.65 | $104.36 $105.10 |
| Aug 27, 2026 | $105.41 | $105.94 | $105.05 | $105.17 | $-1.14 | -1.07% | 114,306 | $105.48 | $105.05 $105.94 |
| Aug 26, 2026 | $107.01 | $107.16 | $106.24 | $106.31 | $-1.17 | -1.09% | 115,289 | $106.64 | $106.24 $107.16 |
| Aug 25, 2026 | $106.74 | $107.61 | $106.58 | $107.48 | +$0.68 | +0.64% | 117,811 | $107.31 | $106.58 $107.61 |
| Aug 24, 2026 | $106.74 | $106.91 | $106.05 | $106.80 | $-0.05 | -0.05% | 925,182 | $106.73 | $106.05 $106.91 |
| Aug 21, 2026 | $105.59 | $107.41 | $105.42 | $106.85 | +$1.18 | +1.12% | 983,261 | $106.90 | $105.42 $107.41 |