Historical Data: IJH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 64.77 | 65.21 | 64.43 | 64.80 | 8405880 | -0.17% |
| >>> | 2025-09-02 | 64.46 | 64.94 | 64.33 | 64.91 | 8959700 | -0.38% |
| >>> | 2025-08-29 | 65.53 | 65.64 | 64.95 | 65.16 | 7881100 | -0.53% |
| >>> | 2025-08-28 | 65.61 | 65.64 | 65.15 | 65.51 | 5550400 | 0.12% |
| >>> | 2025-08-27 | 64.92 | 65.55 | 64.84 | 65.43 | 8891000 | 0.69% |
| >>> | 2025-08-26 | 64.88 | 65.19 | 64.82 | 64.98 | 6667700 | 0.42% |
| >>> | 2025-08-25 | 65.08 | 65.11 | 64.70 | 64.71 | 5878000 | -0.77% |
| >>> | 2025-08-22 | 63.75 | 65.47 | 63.71 | 65.21 | 9133500 | 2.77% |
| >>> | 2025-08-21 | 63.22 | 63.59 | 63.06 | 63.45 | 5321300 | -0.16% |
| >>> | 2025-08-20 | 63.68 | 63.87 | 63.20 | 63.55 | 8627100 | -0.41% |
| >>> | 2025-08-19 | 63.70 | 64.34 | 63.61 | 63.81 | 6301300 | 0.19% |
| >>> | 2025-08-18 | 63.56 | 63.72 | 63.46 | 63.69 | 6484900 | 0.25% |
| >>> | 2025-08-15 | 63.90 | 63.96 | 63.49 | 63.53 | 5141300 | -0.53% |
| >>> | 2025-08-14 | 63.99 | 64.02 | 63.52 | 63.87 | 5946200 | -1.28% |
| >>> | 2025-08-13 | 63.93 | 64.72 | 63.80 | 64.70 | 5592600 | 1.55% |
| >>> | 2025-08-12 | 62.63 | 63.74 | 62.51 | 63.71 | 5773400 | 2.28% |
| >>> | 2025-08-11 | 62.61 | 62.82 | 62.17 | 62.29 | 5053100 | -0.38% |
| >>> | 2025-08-08 | 62.77 | 62.94 | 62.43 | 62.53 | 4751800 | -0.02% |
| >>> | 2025-08-07 | 63.32 | 63.34 | 62.26 | 62.54 | 8102400 | -0.19% |
| >>> | 2025-08-06 | 62.90 | 62.90 | 62.47 | 62.66 | 6366400 | -0.32% |
| >>> | 2025-08-05 | 62.98 | 63.09 | 62.32 | 62.86 | 5984800 | -0.06% |
| >>> | 2025-08-04 | 62.45 | 62.90 | 62.39 | 62.90 | 6336900 | 1.3% |
| >>> | 2025-08-01 | 62.33 | 62.37 | 61.29 | 62.09 | 9370900 | -1.49% |
| >>> | 2025-07-31 | 63.46 | 63.81 | 62.93 | 63.03 | 9636000 | -1.13% |
| >>> | 2025-07-30 | 64.29 | 64.42 | 63.41 | 63.75 | 8235400 | -0.62% |
| >>> | 2025-07-29 | 64.51 | 64.54 | 63.94 | 64.15 | 5593100 | -0.12% |
| >>> | 2025-07-28 | 64.57 | 64.62 | 64.07 | 64.23 | 4939100 | -0.2% |
| >>> | 2025-07-25 | 64.12 | 64.43 | 63.67 | 64.36 | 4885600 | 0.88% |
| >>> | 2025-07-24 | 64.12 | 64.24 | 63.77 | 63.80 | 5696600 | -0.93% |
| >>> | 2025-07-23 | 64.31 | 64.44 | 64.12 | 64.40 | 6830800 | 0.81% |
| >>> | 2025-07-22 | 63.26 | 63.98 | 63.20 | 63.88 | 7545000 | 1.33% |
| >>> | 2025-07-21 | 63.60 | 63.68 | 63.02 | 63.04 | 4450500 | -0.66% |
| >>> | 2025-07-18 | 63.76 | 63.84 | 63.20 | 63.46 | 7274700 | -0.06% |
| >>> | 2025-07-17 | 62.83 | 63.63 | 62.78 | 63.50 | 7995400 | 1.1% |
| >>> | 2025-07-16 | 62.74 | 62.90 | 61.90 | 62.81 | 7311000 | 0.46% |
| >>> | 2025-07-15 | 63.85 | 63.92 | 62.50 | 62.52 | 5730500 | -1.76% |
| >>> | 2025-07-14 | 63.35 | 63.70 | 63.21 | 63.64 | 4182600 | 0.32% |
| >>> | 2025-07-11 | 63.63 | 63.68 | 63.33 | 63.44 | 4787700 | -0.86% |
| >>> | 2025-07-10 | 63.70 | 64.37 | 63.58 | 63.99 | 5290300 | 0.53% |
| >>> | 2025-07-09 | 63.77 | 63.77 | 63.23 | 63.65 | 8836500 | 0.38% |
| >>> | 2025-07-08 | 63.24 | 63.75 | 63.21 | 63.41 | 7369600 | 0.41% |
| >>> | 2025-07-07 | 63.42 | 63.85 | 62.75 | 63.15 | 7031900 | -1.0% |
| >>> | 2025-07-03 | 63.64 | 63.93 | 63.54 | 63.79 | 4200000 | 0.58% |
| >>> | 2025-07-02 | 62.84 | 63.43 | 62.61 | 63.42 | 7750000 | 1.0% |
| >>> | 2025-07-01 | 61.84 | 63.24 | 61.74 | 62.79 | 9980000 | 1.24% |
| >>> | 2025-06-30 | 62.18 | 62.18 | 61.79 | 62.02 | 7140000 | 0.0% |
| >>> | 2025-06-27 | 62.00 | 62.43 | 61.66 | 62.02 | 7370000 | 0.27% |
| >>> | 2025-06-26 | 61.34 | 61.91 | 61.25 | 61.85 | 6600000 | 1.33% |
| >>> | 2025-06-25 | 61.58 | 61.58 | 60.95 | 61.04 | 9940000 | -0.8% |
| >>> | 2025-06-24 | 61.32 | 61.68 | 61.11 | 61.53 | 14280000 | 0.92% |
| >>> | 2025-06-23 | 60.33 | 61.02 | 59.84 | 60.97 | 10130000 | 0.89% |
| >>> | 2025-06-20 | 60.66 | 60.86 | 60.17 | 60.43 | 7920000 | -0.03% |
| >>> | 2025-06-18 | 60.31 | 60.93 | 60.15 | 60.45 | 8180000 | 0.37% |
| >>> | 2025-06-17 | 60.36 | 60.66 | 60.18 | 60.23 | 6820000 | -0.84% |
| >>> | 2025-06-16 | 60.58 | 61.07 | 60.44 | 60.74 | 7620000 | 0.8% |
| >>> | 2025-06-13 | 60.55 | 60.95 | 60.03 | 60.26 | 7670000 | -1.54% |
| >>> | 2025-06-12 | 60.79 | 61.20 | 60.62 | 61.20 | 8480000 | 0.11% |
| >>> | 2025-06-11 | 61.63 | 61.70 | 60.97 | 61.13 | 7360000 | -0.52% |
| >>> | 2025-06-10 | 61.47 | 61.70 | 61.24 | 61.45 | 6860000 | 0.29% |
| >>> | 2025-06-09 | 61.37 | 61.60 | 61.01 | 61.27 | 4640000 | 0.29% |
| >>> | 2025-06-06 | 61.14 | 61.23 | 60.83 | 61.09 | 6350000 | 0.96% |
| >>> | 2025-06-05 | 60.71 | 60.90 | 60.20 | 60.51 | 6470000 | -0.15% |
| >>> | 2025-06-04 | 60.79 | 60.96 | 60.58 | 60.60 | 5860000 | -0.18% |
| >>> | 2025-06-03 | 60.07 | 60.83 | 59.80 | 60.71 | 6830000 | 1.25% |
| >>> | 2025-06-02 | 59.95 | 60.03 | 59.14 | 59.96 | 6200000 | -0.13% |
| >>> | 2025-05-30 | 60.05 | 60.28 | 59.52 | 60.04 | 6270000 | -0.41% |
| >>> | 2025-05-29 | 60.54 | 60.61 | 59.79 | 60.29 | 5700000 | 0.27% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice