Historical Data: IJH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 68.17 | 68.22 | 66.99 | 67.17 | 9706321 | -1.31% |
| >>> | 2025-12-11 | 67.33 | 68.15 | 67.33 | 68.06 | 10512400 | 0.95% |
| >>> | 2025-12-10 | 66.25 | 67.63 | 66.20 | 67.42 | 12701300 | 1.89% |
| >>> | 2025-12-09 | 66.09 | 66.70 | 66.05 | 66.17 | 10022100 | -0.06% |
| >>> | 2025-12-08 | 66.61 | 66.65 | 66.10 | 66.21 | 7480200 | -0.5% |
| >>> | 2025-12-05 | 66.57 | 66.89 | 66.39 | 66.54 | 6527700 | 0.03% |
| >>> | 2025-12-04 | 66.14 | 66.71 | 66.09 | 66.52 | 7206700 | 0.5% |
| >>> | 2025-12-03 | 65.70 | 66.27 | 65.66 | 66.19 | 7287700 | 0.7% |
| >>> | 2025-12-02 | 66.25 | 66.28 | 65.71 | 65.73 | 7272400 | -0.35% |
| >>> | 2025-12-01 | 65.66 | 66.44 | 65.66 | 65.96 | 7488300 | -0.57% |
| >>> | 2025-11-28 | 66.16 | 66.42 | 65.98 | 66.34 | 4613000 | 0.53% |
| >>> | 2025-11-26 | 65.59 | 66.45 | 65.53 | 65.99 | 7187100 | 0.59% |
| >>> | 2025-11-25 | 64.48 | 65.68 | 64.41 | 65.60 | 10242500 | 1.86% |
| >>> | 2025-11-24 | 63.86 | 64.58 | 63.71 | 64.40 | 8867300 | 1.0% |
| >>> | 2025-11-21 | 62.56 | 64.14 | 62.42 | 63.76 | 16497700 | 2.41% |
| >>> | 2025-11-20 | 64.04 | 64.37 | 62.22 | 62.26 | 20577300 | -1.64% |
| >>> | 2025-11-19 | 63.32 | 63.68 | 62.95 | 63.30 | 11135900 | 0.14% |
| >>> | 2025-11-18 | 62.69 | 63.53 | 62.57 | 63.21 | 14111100 | 0.32% |
| >>> | 2025-11-17 | 64.10 | 64.23 | 62.80 | 63.01 | 13750300 | -1.85% |
| >>> | 2025-11-14 | 63.59 | 64.58 | 63.56 | 64.20 | 13733600 | -0.22% |
| >>> | 2025-11-13 | 65.24 | 65.59 | 64.14 | 64.34 | 13071400 | -1.86% |
| >>> | 2025-11-12 | 65.50 | 65.95 | 65.44 | 65.56 | 8282000 | 0.35% |
| >>> | 2025-11-11 | 65.23 | 65.56 | 65.05 | 65.33 | 8726400 | -0.03% |
| >>> | 2025-11-10 | 65.45 | 65.60 | 64.77 | 65.35 | 8178700 | 0.65% |
| >>> | 2025-11-07 | 63.77 | 64.93 | 63.72 | 64.93 | 16479900 | 1.2% |
| >>> | 2025-11-06 | 64.84 | 65.07 | 63.95 | 64.16 | 16659700 | -0.96% |
| >>> | 2025-11-05 | 64.32 | 65.20 | 64.28 | 64.78 | 7930200 | 0.68% |
| >>> | 2025-11-04 | 64.14 | 64.62 | 64.02 | 64.34 | 9338800 | -0.86% |
| >>> | 2025-11-03 | 64.88 | 64.91 | 64.11 | 64.90 | 8410700 | -0.05% |
| >>> | 2025-10-31 | 64.69 | 65.10 | 64.39 | 64.93 | 9767700 | 0.62% |
| >>> | 2025-10-30 | 64.77 | 65.43 | 64.52 | 64.53 | 10587400 | -1.07% |
| >>> | 2025-10-29 | 65.43 | 66.00 | 64.92 | 65.23 | 13807600 | -0.62% |
| >>> | 2025-10-28 | 66.22 | 66.26 | 65.59 | 65.64 | 7398600 | -0.91% |
| >>> | 2025-10-27 | 66.52 | 66.57 | 66.05 | 66.24 | 6601200 | 0.38% |
| >>> | 2025-10-24 | 66.36 | 66.38 | 65.97 | 65.99 | 8843600 | 0.56% |
| >>> | 2025-10-23 | 64.98 | 65.74 | 64.86 | 65.62 | 8200300 | 1.36% |
| >>> | 2025-10-22 | 65.46 | 65.66 | 64.47 | 64.74 | 12869000 | -1.18% |
| >>> | 2025-10-21 | 65.26 | 65.72 | 64.99 | 65.51 | 7601900 | 0.38% |
| >>> | 2025-10-20 | 64.99 | 65.34 | 64.88 | 65.26 | 5958800 | 1.23% |
| >>> | 2025-10-17 | 64.24 | 64.62 | 64.02 | 64.47 | 15627800 | 0.2% |
| >>> | 2025-10-16 | 65.28 | 65.31 | 64.04 | 64.34 | 20288300 | -1.23% |
| >>> | 2025-10-15 | 65.49 | 65.82 | 64.61 | 65.14 | 13515900 | 0.09% |
| >>> | 2025-10-14 | 63.82 | 65.43 | 63.82 | 65.08 | 12764900 | 0.91% |
| >>> | 2025-10-13 | 64.03 | 64.71 | 63.96 | 64.49 | 8931900 | 1.96% |
| >>> | 2025-10-10 | 65.24 | 65.34 | 63.20 | 63.25 | 21648100 | -2.83% |
| >>> | 2025-10-09 | 65.77 | 65.96 | 64.94 | 65.09 | 7239300 | -1.09% |
| >>> | 2025-10-08 | 65.46 | 65.89 | 65.10 | 65.81 | 6571700 | 1.01% |
| >>> | 2025-10-07 | 65.99 | 66.06 | 64.95 | 65.15 | 10376600 | -1.11% |
| >>> | 2025-10-06 | 66.10 | 66.19 | 65.61 | 65.88 | 7051700 | 0.17% |
| >>> | 2025-10-03 | 65.79 | 66.17 | 65.66 | 65.77 | 8785100 | 0.31% |
| >>> | 2025-10-02 | 65.48 | 65.64 | 65.03 | 65.57 | 8533800 | 0.12% |
| >>> | 2025-10-01 | 65.04 | 65.58 | 65.00 | 65.49 | 7901300 | 0.35% |
| >>> | 2025-09-30 | 65.16 | 65.35 | 64.67 | 65.26 | 7768800 | 0.11% |
| >>> | 2025-09-29 | 65.67 | 65.68 | 65.00 | 65.19 | 6952400 | -0.23% |
| >>> | 2025-09-26 | 64.87 | 65.37 | 64.74 | 65.34 | 7579800 | 1.02% |
| >>> | 2025-09-25 | 64.59 | 64.77 | 64.27 | 64.68 | 9568500 | -0.55% |
| >>> | 2025-09-24 | 65.65 | 65.81 | 65.04 | 65.04 | 7274000 | -0.75% |
| >>> | 2025-09-23 | 65.74 | 66.21 | 65.43 | 65.53 | 9949400 | -0.09% |
| >>> | 2025-09-22 | 65.43 | 65.73 | 65.19 | 65.59 | 7598400 | -0.03% |
| >>> | 2025-09-19 | 66.18 | 66.18 | 65.46 | 65.61 | 9929700 | -0.8% |
| >>> | 2025-09-18 | 65.63 | 66.24 | 65.49 | 66.14 | 8944500 | 1.27% |
| >>> | 2025-09-17 | 65.55 | 66.46 | 64.83 | 65.31 | 12532600 | -0.12% |
| >>> | 2025-09-16 | 65.62 | 65.71 | 65.05 | 65.39 | 6859700 | -0.29% |
| >>> | 2025-09-15 | 65.73 | 66.02 | 65.47 | 65.58 | 6796000 | 0.02% |
| >>> | 2025-09-12 | 66.08 | 66.23 | 65.56 | 65.57 | 8307900 | -1.1% |
| >>> | 2025-09-11 | 65.43 | 66.34 | 65.29 | 66.30 | 8036000 | 1.67% |
| >>> | 2025-09-10 | 65.26 | 65.68 | 64.97 | 65.21 | 6809300 | -0.05% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice