Historical Data: IJH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 65.18 | 65.80 | 65.18 | 65.80 | 7660000 | 1.7% |
| >>> | 2025-01-17 | 64.88 | 64.94 | 64.57 | 64.70 | 6990000 | 0.45% |
| >>> | 2025-01-16 | 64.00 | 64.55 | 63.75 | 64.41 | 7400000 | 0.75% |
| >>> | 2025-01-15 | 64.38 | 64.49 | 63.75 | 63.93 | 8860000 | 1.32% |
| >>> | 2025-01-14 | 62.77 | 63.24 | 62.55 | 63.10 | 8630000 | 1.17% |
| >>> | 2025-01-13 | 61.44 | 62.40 | 61.38 | 62.37 | 7660000 | 0.78% |
| >>> | 2025-01-10 | 62.05 | 62.20 | 61.59 | 61.89 | 8530000 | -1.42% |
| >>> | 2025-01-08 | 62.36 | 62.78 | 61.99 | 62.78 | 7670000 | 0.27% |
| >>> | 2025-01-07 | 63.28 | 63.42 | 62.30 | 62.61 | 11710000 | -0.65% |
| >>> | 2025-01-06 | 63.32 | 63.71 | 62.93 | 63.02 | 10060000 | 0.17% |
| >>> | 2025-01-03 | 62.40 | 62.98 | 62.02 | 62.91 | 9730000 | 1.22% |
| >>> | 2025-01-02 | 62.70 | 62.97 | 61.95 | 62.15 | 11430000 | -0.26% |
| >>> | 2024-12-31 | 62.47 | 62.70 | 62.11 | 62.31 | 17050000 | 0.23% |
| >>> | 2024-12-30 | 62.19 | 62.50 | 61.61 | 62.17 | 9980000 | -0.7% |
| >>> | 2024-12-27 | 62.87 | 63.22 | 62.21 | 62.61 | 6660000 | -0.98% |
| >>> | 2024-12-26 | 62.73 | 63.30 | 62.59 | 63.23 | 5210000 | 0.38% |
| >>> | 2024-12-24 | 62.63 | 63.02 | 62.35 | 62.99 | 4270000 | 0.75% |
| >>> | 2024-12-23 | 62.28 | 62.57 | 61.89 | 62.52 | 9700000 | 0.26% |
| >>> | 2024-12-20 | 61.71 | 63.03 | 61.62 | 62.36 | 15850000 | 0.66% |
| >>> | 2024-12-19 | 62.67 | 63.01 | 61.91 | 61.95 | 13270000 | -0.26% |
| >>> | 2024-12-18 | 64.79 | 64.90 | 61.93 | 62.11 | 12370000 | -3.79% |
| >>> | 2024-12-17 | 65.03 | 65.26 | 64.37 | 64.56 | 9050000 | -1.62% |
| >>> | 2024-12-16 | 65.66 | 66.02 | 65.40 | 65.62 | 8210000 | -0.02% |
| >>> | 2024-12-13 | 65.95 | 66.03 | 65.36 | 65.63 | 5440000 | -0.49% |
| >>> | 2024-12-12 | 66.22 | 66.42 | 65.93 | 65.95 | 5690000 | -0.57% |
| >>> | 2024-12-11 | 66.39 | 66.53 | 66.07 | 66.33 | 5870000 | 0.62% |
| >>> | 2024-12-10 | 66.40 | 66.44 | 65.74 | 65.92 | 6430000 | -0.66% |
| >>> | 2024-12-09 | 66.95 | 67.08 | 66.33 | 66.36 | 9360000 | -0.46% |
| >>> | 2024-12-06 | 67.11 | 67.13 | 66.49 | 66.67 | 6796500 | 0.02% |
| >>> | 2024-12-05 | 67.20 | 67.24 | 66.60 | 66.66 | 4979800 | -0.82% |
| >>> | 2024-12-04 | 67.08 | 67.26 | 66.79 | 67.21 | 8503600 | 0.28% |
| >>> | 2024-12-03 | 67.21 | 67.37 | 66.76 | 67.02 | 6719300 | -0.25% |
| >>> | 2024-12-02 | 67.46 | 67.53 | 66.97 | 67.19 | 8246200 | -0.31% |
| >>> | 2024-11-29 | 67.60 | 67.90 | 67.37 | 67.40 | 2904900 | 0.12% |
| >>> | 2024-11-27 | 67.80 | 68.20 | 67.22 | 67.32 | 6563900 | -0.34% |
| >>> | 2024-11-26 | 67.69 | 67.77 | 67.16 | 67.55 | 10175600 | -0.47% |
| >>> | 2024-11-25 | 67.45 | 68.33 | 67.42 | 67.87 | 16430200 | 1.54% |
| >>> | 2024-11-22 | 66.03 | 66.90 | 66.02 | 66.84 | 9529300 | 1.69% |
| >>> | 2024-11-21 | 64.94 | 65.90 | 64.77 | 65.73 | 7450500 | 1.58% |
| >>> | 2024-11-20 | 64.32 | 64.71 | 63.99 | 64.71 | 8453700 | 0.61% |
| >>> | 2024-11-19 | 63.75 | 64.42 | 63.58 | 64.32 | 6794000 | 0.05% |
| >>> | 2024-11-18 | 64.23 | 64.54 | 64.06 | 64.29 | 6327300 | 0.19% |
| >>> | 2024-11-15 | 64.82 | 64.85 | 64.00 | 64.17 | 10003200 | -1.06% |
| >>> | 2024-11-14 | 65.63 | 65.76 | 64.73 | 64.86 | 7071100 | -0.89% |
| >>> | 2024-11-13 | 66.03 | 66.16 | 65.42 | 65.44 | 7970900 | -0.56% |
| >>> | 2024-11-12 | 66.25 | 66.55 | 65.61 | 65.81 | 9147800 | -1.05% |
| >>> | 2024-11-11 | 66.35 | 66.75 | 66.35 | 66.51 | 7061400 | 0.88% |
| >>> | 2024-11-08 | 65.67 | 66.05 | 65.47 | 65.93 | 9127300 | 0.49% |
| >>> | 2024-11-07 | 65.70 | 66.02 | 65.47 | 65.61 | 9011100 | -0.15% |
| >>> | 2024-11-06 | 65.62 | 65.76 | 64.70 | 65.71 | 15648700 | 4.14% |
| >>> | 2024-11-05 | 61.97 | 63.11 | 61.85 | 63.10 | 6218400 | 1.45% |
| >>> | 2024-11-04 | 61.94 | 62.70 | 61.94 | 62.20 | 5362300 | 0.29% |
| >>> | 2024-11-01 | 62.22 | 62.58 | 61.94 | 62.02 | 7601500 | 0.19% |
| >>> | 2024-10-31 | 62.63 | 62.75 | 61.88 | 61.90 | 7116100 | -1.31% |
| >>> | 2024-10-30 | 62.60 | 63.45 | 62.55 | 62.72 | 4556100 | -0.14% |
| >>> | 2024-10-29 | 62.42 | 62.84 | 62.16 | 62.81 | 6470400 | 0.11% |
| >>> | 2024-10-28 | 62.46 | 62.88 | 62.36 | 62.74 | 5959000 | 1.0% |
| >>> | 2024-10-25 | 62.71 | 62.77 | 61.95 | 62.12 | 6107300 | -0.54% |
| >>> | 2024-10-24 | 62.59 | 62.65 | 62.21 | 62.46 | 7413300 | 0.16% |
| >>> | 2024-10-23 | 62.52 | 62.75 | 61.97 | 62.36 | 7746000 | -0.61% |
| >>> | 2024-10-22 | 62.87 | 62.98 | 62.50 | 62.74 | 5797300 | -0.66% |
| >>> | 2024-10-21 | 63.87 | 63.90 | 63.04 | 63.16 | 4891800 | -1.17% |
| >>> | 2024-10-18 | 63.94 | 64.02 | 63.70 | 63.91 | 5280400 | 0.05% |
| >>> | 2024-10-17 | 63.99 | 64.08 | 63.67 | 63.88 | 5081000 | 0.11% |
| >>> | 2024-10-16 | 63.58 | 64.03 | 63.49 | 63.81 | 11747200 | 0.9% |
| >>> | 2024-10-15 | 63.28 | 63.98 | 63.22 | 63.24 | 5504500 | -0.25% |
| >>> | 2024-10-14 | 63.06 | 63.45 | 62.79 | 63.40 | 4285800 | 0.6% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice