Historical Data: IJH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 75.65 | 75.89 | 75.22 | 75.78 | 8406958.0 | 1.07% |
| >>> | 2026-06-17 | 75.94 | 76.55 | 74.82 | 74.98 | 11239300.0 | -1.25% |
| >>> | 2026-06-16 | 76.34 | 76.70 | 75.82 | 75.93 | 5466300.0 | -0.3% |
| >>> | 2026-06-15 | 76.72 | 77.01 | 76.01 | 76.16 | 8905800.0 | 0.41% |
| >>> | 2026-06-12 | 75.74 | 76.22 | 75.29 | 75.85 | 7332300.0 | 0.46% |
| >>> | 2026-06-11 | 74.26 | 75.57 | 74.04 | 75.50 | 14601600.0 | 2.51% |
| >>> | 2026-06-10 | 74.56 | 75.28 | 73.61 | 73.65 | 11756400.0 | -1.45% |
| >>> | 2026-06-09 | 74.73 | 75.61 | 73.09 | 74.73 | 14117300.0 | 0.84% |
| >>> | 2026-06-08 | 74.45 | 74.70 | 74.04 | 74.11 | 9497700.0 | 0.22% |
| >>> | 2026-06-05 | 74.90 | 75.03 | 73.69 | 73.95 | 7705800.0 | -2.0% |
| >>> | 2026-06-04 | 75.15 | 75.65 | 75.02 | 75.46 | 7539700.0 | 0.44% |
| >>> | 2026-06-03 | 74.90 | 75.32 | 74.68 | 75.13 | 7261100.0 | -0.12% |
| >>> | 2026-06-02 | 74.39 | 75.22 | 74.38 | 75.22 | 5393500.0 | 0.91% |
| >>> | 2026-06-01 | 74.20 | 74.77 | 73.93 | 74.54 | 7606700.0 | -0.08% |
| >>> | 2026-05-29 | 74.54 | 74.82 | 74.25 | 74.60 | 5943400.0 | 0.2% |
| >>> | 2026-05-28 | 74.10 | 74.71 | 73.75 | 74.45 | 7767700.0 | 0.12% |
| >>> | 2026-05-27 | 74.88 | 74.88 | 74.30 | 74.36 | 7257700.0 | -0.39% |
| >>> | 2026-05-26 | 74.09 | 74.66 | 73.87 | 74.65 | 5594200.0 | 1.56% |
| >>> | 2026-05-22 | 73.24 | 73.69 | 72.97 | 73.50 | 7428100.0 | 0.82% |
| >>> | 2026-05-21 | 72.36 | 73.11 | 71.86 | 72.90 | 8188100.0 | 0.15% |
| >>> | 2026-05-20 | 71.88 | 72.82 | 71.29 | 72.79 | 8132600.0 | 1.88% |
| >>> | 2026-05-19 | 71.84 | 71.93 | 71.14 | 71.45 | 6613500.0 | -0.97% |
| >>> | 2026-05-18 | 72.50 | 72.81 | 71.90 | 72.15 | 7271000.0 | -0.1% |
| >>> | 2026-05-15 | 72.87 | 72.89 | 72.12 | 72.22 | 7889900.0 | -1.66% |
| >>> | 2026-05-14 | 73.53 | 73.79 | 73.13 | 73.44 | 5163100.0 | 0.42% |
| >>> | 2026-05-13 | 73.53 | 73.55 | 72.74 | 73.13 | 5196700.0 | -0.27% |
| >>> | 2026-05-12 | 73.70 | 73.73 | 72.45 | 73.33 | 8331600.0 | -0.62% |
| >>> | 2026-05-11 | 74.14 | 74.24 | 73.68 | 73.79 | 5466500.0 | -0.27% |
| >>> | 2026-05-08 | 74.24 | 74.24 | 73.72 | 73.99 | 7454400.0 | 0.45% |
| >>> | 2026-05-07 | 75.05 | 75.15 | 73.58 | 73.66 | 9713400.0 | -1.29% |
| >>> | 2026-05-06 | 74.30 | 74.72 | 74.03 | 74.62 | 7463700.0 | 1.84% |
| >>> | 2026-05-05 | 72.81 | 73.38 | 72.64 | 73.27 | 4972800.0 | 1.27% |
| >>> | 2026-05-04 | 72.61 | 73.04 | 72.02 | 72.35 | 9189300.0 | -0.63% |
| >>> | 2026-05-01 | 73.12 | 73.21 | 72.67 | 72.81 | 6782700.0 | 0.05% |
| >>> | 2026-04-30 | 71.84 | 72.86 | 71.76 | 72.77 | 8384700.0 | 1.68% |
| >>> | 2026-04-29 | 72.08 | 72.23 | 71.27 | 71.57 | 8224900.0 | -0.75% |
| >>> | 2026-04-28 | 72.70 | 72.93 | 71.90 | 72.11 | 7462500.0 | -1.0% |
| >>> | 2026-04-27 | 72.88 | 73.29 | 72.57 | 72.84 | 7487800.0 | 0.07% |
| >>> | 2026-04-24 | 72.94 | 73.17 | 72.44 | 72.79 | 5802100.0 | 0.21% |
| >>> | 2026-04-23 | 72.61 | 72.99 | 71.82 | 72.64 | 10281100.0 | 0.0% |
| >>> | 2026-04-22 | 73.69 | 73.72 | 72.47 | 72.64 | 5559000.0 | -0.38% |
| >>> | 2026-04-21 | 73.56 | 74.03 | 72.74 | 72.92 | 10200400.0 | -0.6% |
| >>> | 2026-04-20 | 72.69 | 73.41 | 72.69 | 73.36 | 6290900.0 | 0.63% |
| >>> | 2026-04-17 | 72.23 | 73.38 | 72.12 | 72.90 | 7333100.0 | 1.97% |
| >>> | 2026-04-16 | 71.49 | 71.89 | 71.22 | 71.49 | 5041200.0 | 0.18% |
| >>> | 2026-04-15 | 71.58 | 71.72 | 71.15 | 71.36 | 6251200.0 | -0.29% |
| >>> | 2026-04-14 | 71.42 | 71.76 | 71.08 | 71.57 | 4720200.0 | 0.51% |
| >>> | 2026-04-13 | 70.21 | 71.26 | 70.12 | 71.21 | 8526700.0 | 1.08% |
| >>> | 2026-04-10 | 70.82 | 70.88 | 70.33 | 70.45 | 5411400.0 | -0.31% |
| >>> | 2026-04-09 | 70.21 | 70.97 | 70.13 | 70.67 | 7993600.0 | 0.2% |
| >>> | 2026-04-08 | 70.49 | 70.96 | 70.15 | 70.53 | 10845500.0 | 2.89% |
| >>> | 2026-04-07 | 68.24 | 68.89 | 68.08 | 68.55 | 11207200.0 | 0.13% |
| >>> | 2026-04-06 | 68.07 | 68.50 | 67.70 | 68.46 | 8971000.0 | 0.41% |
| >>> | 2026-04-02 | 67.07 | 68.80 | 66.89 | 68.18 | 14807400.0 | 0.12% |
| >>> | 2026-04-01 | 67.97 | 68.57 | 67.90 | 68.10 | 12973000.0 | 0.84% |
| >>> | 2026-03-31 | 66.36 | 67.95 | 66.20 | 67.53 | 24048100.0 | 2.96% |
| >>> | 2026-03-30 | 66.79 | 66.82 | 65.37 | 65.59 | 16261700.0 | -0.79% |
| >>> | 2026-03-27 | 66.91 | 67.01 | 65.97 | 66.11 | 16054000.0 | -1.64% |
| >>> | 2026-03-26 | 67.54 | 68.28 | 67.17 | 67.21 | 19265100.0 | -1.48% |
| >>> | 2026-03-25 | 68.38 | 68.60 | 67.43 | 68.22 | 14290400.0 | 0.87% |
| >>> | 2026-03-24 | 66.56 | 67.99 | 66.46 | 67.63 | 17809500.0 | 0.82% |
| >>> | 2026-03-23 | 67.18 | 68.17 | 66.84 | 67.08 | 28834000.0 | 1.84% |
| >>> | 2026-03-20 | 67.12 | 67.29 | 65.39 | 65.87 | 18758500.0 | -2.2% |
| >>> | 2026-03-19 | 66.43 | 67.74 | 66.36 | 67.35 | 18273200.0 | 0.24% |
| >>> | 2026-03-18 | 67.54 | 68.05 | 67.17 | 67.19 | 14166900.0 | -0.93% |
| >>> | 2026-03-17 | 67.51 | 68.19 | 67.21 | 67.82 | 9983400.0 | 0.91% |
| >>> | 2026-03-16 | 67.44 | 68.00 | 67.17 | 67.21 | 13192900.0 | 0.7% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice