IXJ has returned 8.7% since January 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2025 | $89.46 | $91.82 | $89.46 | $91.70 | 243,814 |
September 30 2025 | $86.54 | $88.77 | $86.54 | $88.62 | 211,673 |
September 29 2025 | $86.37 | $86.65 | $86.03 | $86.61 | 114,668 |
September 26 2025 | $85.89 | $86.34 | $85.81 | $86.27 | 132,900 |
September 25 2025 | $86.70 | $86.70 | $85.36 | $85.55 | 184,400 |
September 24 2025 | $87.34 | $87.48 | $87.00 | $87.14 | 164,800 |
September 23 2025 | $87.56 | $87.98 | $87.46 | $87.65 | 151,300 |
September 22 2025 | $87.51 | $88.02 | $87.30 | $87.76 | 171,300 |
September 19 2025 | $87.99 | $88.01 | $87.60 | $87.73 | 137,400 |
September 18 2025 | $87.80 | $88.05 | $87.57 | $87.85 | 213,500 |
September 17 2025 | $87.53 | $88.36 | $87.40 | $87.63 | 117,000 |
September 16 2025 | $87.42 | $87.78 | $87.36 | $87.56 | 188,600 |
September 15 2025 | $88.15 | $88.16 | $87.30 | $87.40 | 165,300 |
September 12 2025 | $88.70 | $89.04 | $88.10 | $88.15 | 188,100 |
September 11 2025 | $88.20 | $89.32 | $88.20 | $89.14 | 265,200 |
September 10 2025 | $88.39 | $88.52 | $87.59 | $87.85 | 230,800 |
September 09 2025 | $88.23 | $88.75 | $88.10 | $88.52 | 164,000 |
September 08 2025 | $88.17 | $88.34 | $87.50 | $88.29 | 106,100 |
September 05 2025 | $88.01 | $88.63 | $87.94 | $88.31 | 105,500 |
September 04 2025 | $87.60 | $87.95 | $87.21 | $87.88 | 121,700 |
September 03 2025 | $87.59 | $87.93 | $87.24 | $87.61 | 166,400 |
September 02 2025 | $87.23 | $87.68 | $87.06 | $87.52 | 123,700 |
August 29 2025 | $87.18 | $87.69 | $87.14 | $87.66 | 74,200 |
August 28 2025 | $87.50 | $87.50 | $86.90 | $87.25 | 89,900 |
August 27 2025 | $87.40 | $87.83 | $87.27 | $87.55 | 110,800 |
