ASX - Delayed Quote AUD

iShares Global Healthcare ETF (AU) (IXJ.AX)

135.30 -1.61 (-1.18%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 136.64 136.64 135.30 135.30 135.30 18,345
Apr 24, 2024 137.32 137.49 136.47 136.91 136.91 19,738
Apr 23, 2024 136.19 136.62 136.13 136.30 136.30 15,976
Apr 22, 2024 135.57 136.00 135.40 135.85 135.85 26,152
Apr 19, 2024 135.08 135.61 134.81 134.81 134.81 21,618
Apr 18, 2024 135.25 135.50 134.87 135.18 135.18 15,532
Apr 17, 2024 135.97 136.26 135.60 135.60 135.60 8,236
Apr 16, 2024 135.35 135.96 135.35 135.49 135.49 13,496
Apr 15, 2024 135.12 135.63 135.00 135.02 135.02 9,218
Apr 12, 2024 135.92 135.97 135.56 135.74 135.74 11,503
Apr 11, 2024 135.94 136.56 135.94 136.08 136.08 6,287
Apr 10, 2024 135.76 135.98 135.64 135.80 135.80 8,504
Apr 9, 2024 136.16 136.16 135.56 135.56 135.56 13,060
Apr 8, 2024 136.86 137.11 136.19 136.66 136.66 14,175
Apr 5, 2024 135.96 135.96 135.39 135.59 135.59 45,798
Apr 4, 2024 138.10 138.10 137.31 137.39 137.39 26,122
Apr 3, 2024 139.95 139.95 138.33 138.33 138.33 9,016
Apr 2, 2024 141.26 141.36 140.41 140.41 140.41 15,824
Mar 28, 2024 141.52 142.00 141.20 141.30 141.30 12,405
Mar 27, 2024 139.76 141.03 139.76 140.81 140.81 8,870
Mar 26, 2024 139.60 139.76 139.22 139.32 139.32 7,973
Mar 25, 2024 140.01 140.14 139.37 139.64 139.64 7,351
Mar 22, 2024 138.94 140.12 138.94 139.94 139.94 11,730
Mar 21, 2024 139.12 139.23 138.25 138.28 138.28 18,511
Mar 20, 2024 139.88 140.41 139.83 139.86 139.86 12,606
Mar 19, 2024 138.90 139.72 138.90 139.59 139.59 5,840
Mar 18, 2024 139.48 139.54 138.98 139.12 139.12 4,994
Mar 15, 2024 139.27 139.88 139.27 139.54 139.54 6,476
Mar 14, 2024 139.41 139.41 138.83 138.92 138.92 29,940
Mar 13, 2024 139.22 140.26 139.22 139.75 139.75 31,920
Mar 12, 2024 139.74 139.74 138.99 139.19 139.19 7,378
Mar 11, 2024 139.36 139.45 138.74 139.04 139.04 8,295
Mar 8, 2024 139.25 139.69 139.19 139.21 139.21 10,682
Mar 7, 2024 139.20 139.41 138.62 138.62 138.62 10,590
Mar 6, 2024 140.00 140.00 139.17 139.17 139.17 9,859
Mar 5, 2024 140.01 140.60 140.01 140.40 140.40 8,846
Mar 4, 2024 139.50 140.02 139.50 139.60 139.60 10,402
Mar 1, 2024 139.30 139.33 138.70 138.73 138.73 7,479
Feb 29, 2024 140.20 140.58 139.79 139.80 139.80 10,368
Feb 28, 2024 139.78 140.53 139.66 140.25 140.25 9,419
Feb 27, 2024 140.20 140.57 139.79 139.79 139.79 9,576
Feb 26, 2024 139.76 140.47 139.76 140.12 140.12 6,081
Feb 23, 2024 139.19 139.78 139.15 139.40 139.40 7,756
Feb 22, 2024 137.72 138.30 137.72 137.80 137.80 3,734
Feb 21, 2024 138.41 138.41 137.45 137.45 137.45 17,179
Feb 20, 2024 138.52 138.99 138.52 138.58 138.58 7,627
Feb 19, 2024 138.57 138.91 138.25 138.25 138.25 6,787
Feb 16, 2024 138.50 138.84 138.20 138.27 138.27 8,771
Feb 15, 2024 138.01 138.31 137.75 138.18 138.18 7,226
Feb 14, 2024 137.07 137.75 137.07 137.59 137.59 11,611
Feb 13, 2024 137.29 137.56 137.06 137.18 137.18 8,131
Feb 12, 2024 137.75 137.75 137.17 137.29 137.29 12,289
Feb 9, 2024 138.31 138.32 137.68 137.90 137.90 11,065
Feb 8, 2024 137.69 138.11 137.62 137.90 137.90 6,367
Feb 7, 2024 137.25 137.68 137.06 137.21 137.21 17,150
Feb 6, 2024 137.10 137.40 136.04 136.04 136.04 7,466
Feb 5, 2024 136.00 136.52 135.80 135.80 135.80 10,914
Feb 2, 2024 135.83 135.91 135.00 135.02 135.02 5,008
Feb 1, 2024 134.37 135.11 134.28 135.11 135.11 14,501
Jan 31, 2024 134.04 134.83 133.63 134.21 134.21 8,893
Jan 30, 2024 133.47 133.48 133.03 133.19 133.19 5,378
Jan 29, 2024 133.00 133.18 132.62 132.62 132.62 11,333
Jan 25, 2024 133.00 133.00 132.49 132.52 132.52 9,696
Jan 24, 2024 133.20 133.96 133.20 133.80 133.80 3,195
Jan 23, 2024 133.07 134.09 133.07 133.20 133.20 8,582
Jan 22, 2024 132.99 133.20 132.60 132.99 132.99 19,645
Jan 19, 2024 133.50 133.50 133.00 133.00 133.00 4,176
Jan 18, 2024 133.63 134.00 133.29 133.35 133.35 6,164
Jan 17, 2024 133.84 133.84 133.21 133.50 133.50 5,743
Jan 16, 2024 133.00 133.83 133.00 133.69 133.69 4,724
Jan 15, 2024 132.50 132.98 132.39 132.65 132.65 2,314
Jan 12, 2024 132.90 133.00 132.31 132.39 132.39 7,370
Jan 11, 2024 132.80 132.99 132.67 132.82 132.82 3,572
Jan 10, 2024 132.40 132.55 132.07 132.14 132.14 5,509
Jan 9, 2024 131.33 131.81 131.33 131.70 131.70 5,837
Jan 8, 2024 130.89 130.94 130.25 130.74 130.74 4,796
Jan 5, 2024 129.58 131.15 129.58 131.08 131.08 5,389
Jan 4, 2024 129.30 129.80 129.15 129.26 129.26 3,123
Jan 3, 2024 126.30 129.18 126.30 128.80 128.80 9,351
Jan 2, 2024 0.72 Dividend
Jan 2, 2024 126.50 126.77 125.99 126.29 126.29 7,440
Dec 29, 2023 126.70 127.04 126.41 126.41 125.69 7,528
Dec 28, 2023 125.84 126.52 125.84 126.37 125.65 2,303
Dec 27, 2023 126.30 126.30 125.44 125.51 124.80 6,804
Dec 22, 2023 126.00 126.07 125.34 125.62 124.91 11,934
Dec 21, 2023 126.03 126.03 125.00 125.01 124.30 13,596
Dec 20, 2023 125.99 126.48 125.01 126.12 125.40 18,613
Dec 19, 2023 126.34 126.79 126.01 126.01 125.29 25,174
Dec 18, 2023 126.65 126.65 126.10 126.11 125.39 8,190
Dec 15, 2023 127.85 127.85 127.01 127.15 126.43 58,344
Dec 14, 2023 128.41 129.00 127.21 127.85 127.12 571,867
Dec 13, 2023 128.00 128.51 127.73 128.31 127.58 14,293
Dec 12, 2023 127.35 127.77 127.09 127.12 126.40 11,824
Dec 11, 2023 126.43 127.52 126.43 127.34 126.62 9,224
Dec 8, 2023 126.24 126.33 125.66 125.79 125.07 5,061
Dec 7, 2023 126.90 127.50 126.75 127.28 126.56 10,045
Dec 6, 2023 126.90 127.13 126.32 126.60 125.88 11,737
Dec 5, 2023 125.41 126.97 125.41 126.94 126.22 6,534
Dec 4, 2023 125.58 125.58 124.78 125.22 124.51 11,893
Dec 1, 2023 125.00 126.13 125.00 125.99 125.27 10,279
Nov 30, 2023 123.50 124.63 123.50 123.94 123.23 16,182
Nov 29, 2023 124.48 124.48 123.39 123.50 122.80 31,391
Nov 28, 2023 125.66 125.66 124.67 124.81 124.10 14,872
Nov 27, 2023 126.16 126.72 126.06 126.35 125.63 9,438
Nov 24, 2023 126.04 126.45 125.84 126.17 125.45 19,405
Nov 23, 2023 125.74 126.56 125.60 126.02 125.30 4,756
Nov 22, 2023 125.37 126.22 125.37 125.74 125.02 14,214
Nov 21, 2023 124.68 125.30 124.64 124.79 124.08 12,252
Nov 20, 2023 126.00 126.00 124.61 124.69 123.98 8,630
Nov 17, 2023 125.71 126.33 125.71 126.02 125.30 33,071
Nov 16, 2023 125.06 125.60 124.55 125.44 124.73 7,883
Nov 15, 2023 125.97 125.97 125.01 125.16 124.45 8,673
Nov 14, 2023 125.45 126.51 125.45 126.51 125.79 6,576
Nov 13, 2023 125.57 125.98 125.44 125.44 124.73 6,552
Nov 10, 2023 125.56 125.66 125.13 125.47 124.76 8,113
Nov 9, 2023 126.01 127.00 126.01 126.34 125.62 8,266
Nov 8, 2023 125.92 126.54 125.78 125.99 125.27 9,955
Nov 7, 2023 124.81 125.90 124.66 125.66 124.95 10,511
Nov 6, 2023 125.01 125.01 123.82 124.09 123.38 4,963
Nov 3, 2023 125.00 125.25 124.74 125.20 124.49 11,973
Nov 2, 2023 124.27 124.27 123.13 123.36 122.66 6,673
Nov 1, 2023 124.44 124.62 123.76 124.26 123.55 9,072
Oct 31, 2023 122.84 123.42 122.81 123.13 122.43 5,950
Oct 30, 2023 123.11 123.11 122.38 122.72 122.02 4,805
Oct 27, 2023 126.01 126.01 125.11 125.48 124.77 3,772
Oct 26, 2023 127.55 127.55 126.86 127.01 126.29 8,165
Oct 25, 2023 126.71 127.50 126.19 126.35 125.63 10,696
Oct 24, 2023 127.62 127.62 126.54 127.08 126.36 9,863
Oct 23, 2023 128.33 128.33 127.80 128.04 127.31 6,450
Oct 20, 2023 128.35 128.36 127.64 128.34 127.61 8,787
Oct 19, 2023 130.16 131.40 129.46 130.08 129.34 14,500
Oct 18, 2023 131.40 131.40 129.97 130.22 129.48 5,480
Oct 17, 2023 130.67 131.60 130.61 130.64 129.90 5,656
Oct 16, 2023 130.91 131.36 130.62 130.79 130.05 10,114
Oct 13, 2023 130.41 130.98 130.41 130.89 130.15 7,024
Oct 12, 2023 129.60 130.08 129.55 129.96 129.22 5,892
Oct 11, 2023 129.01 129.95 129.01 129.80 129.06 11,102
Oct 10, 2023 128.97 129.21 128.50 129.13 128.40 11,242
Oct 9, 2023 128.01 128.96 128.01 128.93 128.20 8,904
Oct 6, 2023 127.40 128.23 127.40 127.88 127.15 38,432
Oct 5, 2023 127.77 128.00 127.04 127.36 126.64 6,625
Oct 4, 2023 128.92 128.92 127.50 127.57 126.84 7,422
Oct 3, 2023 128.13 128.92 127.71 128.92 128.19 4,085
Oct 2, 2023 127.89 128.30 127.16 128.15 127.42 3,393
Sep 29, 2023 128.69 128.69 127.27 127.79 127.06 7,502
Sep 28, 2023 129.57 129.57 128.39 128.69 127.96 4,020
Sep 27, 2023 129.47 129.57 128.53 129.57 128.83 11,015
Sep 26, 2023 128.20 129.47 128.20 129.47 128.73 8,623
Sep 25, 2023 128.67 129.19 128.00 128.71 127.98 8,555
Sep 22, 2023 129.40 129.46 128.00 128.94 128.21 13,142
Sep 21, 2023 130.02 130.72 130.02 130.59 129.85 8,685
Sep 20, 2023 129.96 129.98 129.51 129.91 129.17 5,360
Sep 19, 2023 130.49 130.49 129.99 130.42 129.68 5,501
Sep 18, 2023 130.80 131.22 130.46 131.05 130.30 7,676
Sep 15, 2023 131.99 132.00 130.91 131.25 130.50 12,609
Sep 14, 2023 131.70 131.70 130.83 131.21 130.46 10,407
Sep 13, 2023 131.50 131.89 131.00 131.70 130.95 3,585
Sep 12, 2023 130.61 131.73 130.61 131.50 130.75 7,812
Sep 11, 2023 131.23 131.55 130.59 130.67 129.93 5,242
Sep 8, 2023 131.40 131.80 131.23 131.23 130.48 5,504
Sep 7, 2023 131.00 131.23 130.86 131.07 130.32 17,230
Sep 6, 2023 132.00 132.03 131.22 131.22 130.47 24,083
Sep 5, 2023 132.28 132.28 131.18 132.03 131.28 5,186
Sep 4, 2023 132.46 132.46 131.10 131.16 130.41 5,598
Sep 1, 2023 130.92 131.32 130.28 130.95 130.20 6,272
Aug 31, 2023 132.46 132.46 131.69 132.14 131.39 4,395
Aug 30, 2023 132.35 132.75 132.14 132.31 131.56 10,329
Aug 29, 2023 132.00 132.25 131.63 132.00 131.25 5,430
Aug 28, 2023 131.40 132.16 131.33 131.92 131.17 28,831
Aug 25, 2023 131.52 131.72 131.09 131.48 130.73 6,645
Aug 24, 2023 131.41 131.54 131.01 131.52 130.77 4,483
Aug 23, 2023 132.33 132.33 131.18 131.41 130.66 5,946
Aug 22, 2023 132.01 132.33 131.72 132.07 131.32 7,599
Aug 21, 2023 131.50 132.21 131.50 131.93 131.18 7,515
Aug 18, 2023 132.32 132.50 131.84 132.10 131.35 7,813
Aug 17, 2023 133.20 133.44 132.70 133.22 132.46 10,166
Aug 16, 2023 132.50 133.25 132.50 132.97 132.21 19,975
Aug 15, 2023 132.66 133.46 132.34 132.34 131.59 10,246
Aug 14, 2023 131.64 132.84 131.64 132.50 131.75 14,018
Aug 11, 2023 132.00 132.00 131.24 131.40 130.65 8,317
Aug 10, 2023 131.50 131.67 131.34 131.36 130.61 5,786
Aug 9, 2023 131.16 131.48 130.84 131.17 130.42 14,155
Aug 8, 2023 128.37 129.82 128.37 129.79 129.05 9,609
Aug 7, 2023 128.04 128.09 127.55 128.09 127.36 8,915
Aug 4, 2023 128.74 128.74 128.05 128.37 127.64 8,517
Aug 3, 2023 129.24 129.83 129.24 129.68 128.94 13,234
Aug 2, 2023 129.00 129.00 128.00 129.00 128.27 10,287
Aug 1, 2023 128.00 128.42 127.01 128.16 127.43 11,079
Jul 31, 2023 128.82 128.84 128.11 128.22 127.49 7,944
Jul 28, 2023 127.00 128.57 127.00 128.57 127.84 14,084
Jul 27, 2023 127.16 127.17 126.22 126.64 125.92 11,820
Jul 26, 2023 127.12 128.00 126.97 127.34 126.62 11,227
Jul 25, 2023 127.91 127.92 127.08 127.15 126.43 6,475
Jul 24, 2023 128.00 128.58 127.99 128.17 127.44 7,237
Jul 21, 2023 126.07 126.79 126.07 126.46 125.74 9,863
Jul 20, 2023 124.81 124.93 123.80 124.09 123.38 11,108
Jul 19, 2023 125.00 125.00 123.50 124.10 123.39 6,534
Jul 18, 2023 122.84 122.85 122.11 122.85 122.15 13,775
Jul 17, 2023 122.01 123.00 122.01 122.85 122.15 12,143
Jul 14, 2023 120.36 120.69 120.07 120.21 119.53 16,244
Jul 13, 2023 122.03 122.03 121.20 121.22 120.53 8,358
Jul 12, 2023 123.24 123.24 122.12 122.69 121.99 10,717
Jul 11, 2023 123.50 123.50 123.00 123.25 122.55 16,075
Jul 10, 2023 122.63 122.65 121.95 122.60 121.90 9,801
Jul 7, 2023 124.60 124.72 124.17 124.40 123.69 10,661
Jul 6, 2023 125.01 125.37 124.82 124.86 124.15 6,814
Jul 5, 2023 125.51 125.51 124.34 124.80 124.09 12,870
Jul 4, 2023 127.98 127.98 124.51 125.22 124.51 11,561
Jul 3, 2023 1.16 Dividend
Jul 3, 2023 127.04 127.18 126.11 126.69 125.97 12,671
Jun 30, 2023 127.10 127.42 126.77 127.04 125.16 7,195
Jun 29, 2023 127.08 127.40 126.69 126.89 125.02 7,201
Jun 28, 2023 125.40 126.91 125.40 126.68 124.81 10,457
Jun 27, 2023 126.33 126.72 125.54 125.66 123.80 16,561
Jun 26, 2023 126.95 127.55 126.88 127.14 125.26 9,630
Jun 23, 2023 126.30 126.83 125.75 126.66 124.79 11,718
Jun 22, 2023 125.58 125.62 124.62 125.20 123.35 11,680
Jun 21, 2023 124.64 125.59 124.64 125.57 123.72 7,831
Jun 20, 2023 124.47 124.85 123.85 124.62 122.78 11,421
Jun 19, 2023 123.75 124.93 123.75 124.85 123.01 6,650
Jun 16, 2023 123.59 124.02 123.55 123.72 121.89 7,070
Jun 15, 2023 124.49 124.49 122.79 122.82 121.01 11,438
Jun 14, 2023 125.36 125.36 124.37 124.56 122.72 13,116
Jun 13, 2023 125.37 125.40 124.88 125.26 123.41 8,287
Jun 9, 2023 125.67 125.67 125.11 125.48 123.63 119,112
Jun 8, 2023 125.93 125.93 125.11 125.68 123.82 6,996
Jun 7, 2023 126.11 126.51 125.80 125.91 124.05 6,503
Jun 6, 2023 127.68 127.88 126.63 126.99 125.11 9,112
Jun 5, 2023 127.43 127.88 127.35 127.68 125.79 7,417
Jun 2, 2023 127.02 127.02 126.10 126.40 124.53 8,237
Jun 1, 2023 127.07 127.78 127.05 127.31 125.43 7,381
May 31, 2023 127.90 127.90 126.00 126.34 124.47 6,240
May 30, 2023 126.85 127.47 126.50 127.45 125.57 9,765
May 29, 2023 127.66 127.66 126.70 126.90 125.03 16,981
May 26, 2023 128.81 128.81 127.01 127.14 125.26 4,558
May 25, 2023 128.00 128.29 127.55 127.99 126.10 8,139
May 24, 2023 128.29 128.29 127.56 128.00 126.11 6,619
May 23, 2023 128.65 128.65 128.14 128.55 126.65 9,291
May 22, 2023 128.00 128.53 128.00 128.52 126.62 7,401
May 19, 2023 127.91 128.17 127.68 127.75 125.86 13,464
May 18, 2023 127.99 128.00 127.42 127.79 125.90 16,235
May 17, 2023 128.18 128.18 127.61 128.14 126.25 8,280
May 16, 2023 128.20 128.44 127.50 128.17 126.28 10,528
May 15, 2023 128.38 128.86 128.38 128.48 126.58 7,086
May 12, 2023 127.81 128.38 127.81 128.38 126.48 32,284
May 11, 2023 127.50 127.50 126.80 127.24 125.36 17,748
May 10, 2023 127.37 127.42 126.85 127.42 125.54 8,960
May 9, 2023 127.70 127.79 127.48 127.73 125.84 8,296
May 8, 2023 128.00 128.18 127.47 127.70 125.81 7,178
May 5, 2023 130.50 130.50 127.43 127.67 125.78 7,087
May 4, 2023 129.35 129.63 129.00 129.22 127.31 7,300
May 3, 2023 128.95 129.53 128.95 129.35 127.44 10,099
May 2, 2023 130.04 130.50 128.64 128.99 127.08 8,173
May 1, 2023 130.50 130.50 129.55 129.75 127.83 7,536
Apr 28, 2023 128.96 129.56 128.88 129.54 127.63 1,955
Apr 27, 2023 130.75 130.75 128.70 128.78 126.88 6,362
Apr 26, 2023 130.00 131.12 129.90 131.12 129.18 14,538

Related Tickers