Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 139.25 | 1.74 | 1.27% | 138.64 | 139.25 | 138.12 | 5,645 |
| Dec 23 2024 | 137.51 | 0.05 | 0.04% | 137.56 | 137.74 | 137.03 | 16,013 |
| Dec 20 2024 | 137.46 | -1.11 | -0.80% | 137.31 | 137.64 | 137.03 | 11,596 |
| Dec 19 2024 | 138.57 | 0.00 | 0.00% | 138.56 | 138.81 | 138.17 | 16,581 |
| Dec 18 2024 | 138.57 | 1.06 | 0.77% | 137.83 | 138.70 | 137.83 | 14,289 |
| Dec 17 2024 | 137.51 | -1.20 | -0.87% | 138.00 | 138.00 | 136.88 | 14,211 |
| Dec 16 2024 | 138.71 | -0.32 | -0.23% | 139.00 | 139.00 | 138.51 | 13,221 |
| Dec 13 2024 | 139.03 | -0.04 | -0.03% | 139.00 | 139.46 | 138.77 | 18,049 |
| Dec 12 2024 | 139.07 | -2.37 | -1.68% | 140.53 | 140.53 | 139.01 | 16,883 |
| Dec 11 2024 | 141.44 | -0.63 | -0.44% | 141.16 | 141.73 | 141.05 | 8,999 |
| Dec 10 2024 | 142.07 | 0.34 | 0.24% | 141.28 | 142.11 | 140.74 | 8,419 |
| Dec 09 2024 | 141.73 | 0.59 | 0.42% | 141.53 | 141.94 | 141.31 | 10,283 |
| Dec 06 2024 | 141.14 | -1.12 | -0.79% | 140.39 | 141.37 | 140.39 | 14,188 |
| Dec 05 2024 | 142.26 | 0.01 | 0.01% | 142.23 | 142.72 | 142.21 | 15,888 |
| Dec 04 2024 | 142.25 | 0.24 | 0.17% | 141.76 | 142.84 | 141.21 | 16,870 |
| Dec 03 2024 | 142.01 | 0.86 | 0.61% | 141.37 | 142.12 | 141.37 | 10,249 |
| Dec 02 2024 | 141.15 | 0.75 | 0.53% | 140.59 | 141.48 | 140.59 | 10,536 |
| Nov 29 2024 | 140.40 | -0.60 | -0.43% | 141.00 | 141.11 | 140.35 | 10,197 |
| Nov 28 2024 | 141.00 | 0.51 | 0.36% | 140.39 | 141.33 | 140.39 | 11,717 |
| Nov 27 2024 | 140.49 | 1.12 | 0.80% | 140.36 | 140.86 | 140.28 | 12,395 |
| Nov 26 2024 | 139.37 | 0.74 | 0.53% | 139.09 | 140.44 | 139.09 | 28,473 |
| Nov 25 2024 | 138.63 | 0.97 | 0.70% | 138.30 | 138.73 | 137.61 | 17,374 |
| Nov 22 2024 | 137.66 | 0.95 | 0.69% | 136.61 | 137.80 | 136.61 | 9,916 |
| Nov 21 2024 | 136.71 | 1.13 | 0.83% | 135.39 | 137.31 | 135.39 | 11,959 |
| Nov 20 2024 | 135.58 | -0.64 | -0.47% | 135.72 | 135.72 | 135.20 | 15,112 |
| Nov 19 2024 | 136.22 | -0.45 | -0.33% | 136.06 | 136.42 | 135.96 | 16,705 |
| Nov 18 2024 | 136.67 | -2.92 | -2.09% | 138.31 | 138.31 | 136.61 | 24,830 |
| Nov 15 2024 | 139.59 | -1.75 | -1.24% | 140.24 | 140.31 | 139.37 | 22,830 |
| Nov 14 2024 | 141.34 | 0.79 | 0.56% | 141.00 | 141.56 | 140.86 | 13,788 |
| Nov 13 2024 | 140.55 | -1.39 | -0.98% | 140.91 | 141.09 | 140.40 | 9,711 |
| Nov 12 2024 | 141.94 | -0.11 | -0.08% | 142.01 | 142.21 | 141.64 | 10,307 |
| Nov 11 2024 | 142.05 | 2.07 | 1.48% | 141.16 | 142.43 | 141.16 | 12,474 |
| Nov 08 2024 | 139.98 | -0.06 | -0.04% | 139.80 | 140.26 | 139.56 | 12,143 |
| Nov 07 2024 | 140.04 | -2.89 | -2.02% | 141.41 | 141.52 | 139.86 | 14,958 |
| Nov 06 2024 | 142.93 | 2.37 | 1.69% | 140.57 | 143.03 | 140.28 | 8,527 |
| Nov 05 2024 | 140.56 | -0.74 | -0.52% | 141.28 | 141.28 | 140.40 | 12,271 |
| Nov 04 2024 | 141.30 | 0.13 | 0.09% | 141.15 | 141.57 | 141.00 | 10,809 |
| Nov 01 2024 | 141.17 | -1.05 | -0.74% | 141.24 | 141.25 | 140.79 | 9,822 |
| Oct 31 2024 | 142.22 | -1.25 | -0.87% | 142.77 | 142.79 | 142.11 | 10,417 |
| Oct 30 2024 | 143.47 | -0.08 | -0.06% | 143.39 | 143.52 | 142.92 | 5,110 |
| Oct 29 2024 | 143.55 | 0.37 | 0.26% | 143.04 | 143.58 | 143.04 | 8,051 |
| Oct 28 2024 | 143.18 | 0.62 | 0.43% | 142.51 | 143.37 | 142.51 | 15,480 |
| Oct 25 2024 | 142.56 | -0.67 | -0.47% | 142.80 | 142.80 | 142.32 | 13,529 |
| Oct 24 2024 | 143.23 | 0.18 | 0.13% | 143.10 | 143.43 | 143.00 | 18,741 |
| Oct 23 2024 | 143.05 | -0.08 | -0.06% | 142.99 | 143.14 | 142.65 | 14,261 |
| Oct 22 2024 | 143.13 | -1.17 | -0.81% | 144.10 | 144.11 | 143.06 | 9,459 |
| Oct 21 2024 | 144.30 | 0.36 | 0.25% | 144.50 | 144.50 | 144.06 | 10,423 |
| Oct 18 2024 | 143.94 | -0.38 | -0.26% | 144.32 | 144.33 | 143.75 | 9,101 |
| Oct 17 2024 | 144.32 | 0.10 | 0.07% | 144.69 | 145.35 | 144.10 | 9,433 |
| Oct 16 2024 | 144.22 | -1.42 | -0.98% | 144.43 | 144.76 | 144.12 | 13,421 |
| Oct 15 2024 | 145.64 | 1.34 | 0.93% | 145.11 | 145.74 | 145.11 | 14,544 |
| Oct 14 2024 | 144.30 | 1.44 | 1.01% | 144.01 | 144.71 | 144.00 | 7,780 |
| Oct 11 2024 | 142.86 | -0.66 | -0.46% | 144.00 | 144.00 | 142.78 | 17,042 |
| Oct 10 2024 | 143.52 | 1.01 | 0.71% | 144.35 | 144.35 | 143.52 | 9,549 |
| Oct 09 2024 | 142.51 | 0.77 | 0.54% | 142.20 | 142.69 | 142.20 | 10,633 |
| Oct 08 2024 | 141.74 | 1.05 | 0.75% | 141.05 | 142.05 | 141.05 | 16,545 |
| Oct 07 2024 | 140.69 | 0.64 | 0.46% | 140.79 | 141.19 | 140.69 | 8,057 |
| Oct 04 2024 | 140.05 | -0.58 | -0.41% | 140.05 | 140.40 | 140.00 | 10,754 |
| Oct 03 2024 | 140.63 | -0.25 | -0.18% | 140.65 | 140.96 | 140.33 | 10,746 |
| Oct 02 2024 | 140.88 | 0.18 | 0.13% | 140.80 | 141.24 | 140.30 | 13,466 |
| Oct 01 2024 | 140.70 | 0.40 | 0.29% | 140.60 | 141.29 | 140.60 | 8,261 |
| Sep 30 2024 | 140.30 | -1.45 | -1.02% | 140.74 | 140.74 | 140.30 | 15,100 |
| Sep 27 2024 | 141.75 | -0.18 | -0.13% | 141.49 | 141.95 | 141.25 | 7,965 |
