Historical Data: IJH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 55.31 | 55.40 | 54.24 | 55.07 | 12630000 | 1.29% |
| >>> | 2025-04-11 | 53.67 | 54.59 | 52.68 | 54.37 | 22330000 | 1.29% |
| >>> | 2025-04-10 | 54.55 | 54.71 | 52.22 | 53.68 | 18840000 | -3.97% |
| >>> | 2025-04-09 | 50.55 | 56.27 | 50.45 | 55.90 | 34230000 | 9.27% |
| >>> | 2025-04-08 | 53.90 | 54.15 | 50.46 | 51.16 | 28370000 | -2.18% |
| >>> | 2025-04-07 | 50.92 | 54.66 | 50.15 | 52.30 | 35420000 | -1.1% |
| >>> | 2025-04-04 | 53.51 | 53.99 | 51.79 | 52.88 | 33100000 | -4.87% |
| >>> | 2025-04-03 | 56.95 | 57.33 | 55.57 | 55.59 | 17670000 | -6.73% |
| >>> | 2025-04-02 | 58.04 | 59.74 | 57.95 | 59.60 | 9090000 | 1.6% |
| >>> | 2025-04-01 | 58.29 | 58.88 | 57.65 | 58.66 | 9880000 | 0.53% |
| >>> | 2025-03-31 | 57.51 | 58.68 | 57.12 | 58.35 | 13850000 | 0.24% |
| >>> | 2025-03-28 | 59.11 | 59.25 | 57.93 | 58.21 | 6210000 | -1.8% |
| >>> | 2025-03-27 | 59.54 | 59.80 | 59.01 | 59.28 | 11180000 | -0.75% |
| >>> | 2025-03-26 | 60.21 | 60.50 | 59.54 | 59.73 | 6750000 | -0.63% |
| >>> | 2025-03-25 | 60.34 | 60.53 | 59.78 | 60.11 | 6150000 | -0.25% |
| >>> | 2025-03-24 | 59.64 | 60.34 | 59.55 | 60.26 | 6860000 | 2.48% |
| >>> | 2025-03-21 | 58.58 | 58.95 | 58.19 | 58.80 | 10710000 | -0.56% |
| >>> | 2025-03-20 | 59.07 | 59.75 | 59.06 | 59.13 | 8330000 | -0.72% |
| >>> | 2025-03-19 | 58.84 | 59.88 | 58.75 | 59.56 | 7490000 | 1.24% |
| >>> | 2025-03-18 | 59.01 | 59.12 | 58.63 | 58.83 | 7180000 | -1.09% |
| >>> | 2025-03-17 | 58.53 | 59.69 | 58.53 | 59.48 | 9560000 | 1.5% |
| >>> | 2025-03-14 | 57.78 | 58.63 | 57.59 | 58.60 | 9390000 | 2.43% |
| >>> | 2025-03-13 | 58.10 | 58.19 | 56.91 | 57.21 | 11890000 | -1.55% |
| >>> | 2025-03-12 | 58.79 | 58.95 | 57.72 | 58.11 | 10840000 | -0.09% |
| >>> | 2025-03-11 | 58.49 | 58.88 | 57.69 | 58.16 | 16160000 | -0.53% |
| >>> | 2025-03-10 | 59.15 | 59.58 | 58.02 | 58.47 | 12580000 | -2.13% |
| >>> | 2025-03-07 | 59.25 | 59.93 | 58.40 | 59.74 | 10930000 | 0.62% |
| >>> | 2025-03-06 | 59.58 | 60.15 | 59.09 | 59.37 | 13480000 | -1.53% |
| >>> | 2025-03-05 | 59.63 | 60.36 | 59.19 | 60.29 | 11790000 | 1.24% |
| >>> | 2025-03-04 | 59.91 | 60.49 | 58.76 | 59.55 | 15810000 | -1.57% |
| >>> | 2025-03-03 | 62.06 | 62.26 | 60.18 | 60.50 | 18810000 | -2.23% |
| >>> | 2025-02-28 | 61.10 | 61.91 | 60.98 | 61.88 | 9910000 | 1.03% |
| >>> | 2025-02-27 | 62.05 | 62.27 | 61.24 | 61.25 | 6390000 | -1.23% |
| >>> | 2025-02-26 | 62.18 | 62.64 | 61.84 | 62.01 | 9460000 | 0.18% |
| >>> | 2025-02-25 | 61.94 | 62.36 | 61.42 | 61.90 | 8880000 | -0.02% |
| >>> | 2025-02-24 | 62.18 | 62.34 | 61.55 | 61.91 | 8270000 | -0.15% |
| >>> | 2025-02-21 | 63.85 | 63.87 | 61.81 | 62.00 | 7320000 | -2.39% |
| >>> | 2025-02-20 | 63.97 | 64.06 | 63.17 | 63.52 | 6020000 | -0.97% |
| >>> | 2025-02-19 | 64.05 | 64.29 | 63.91 | 64.14 | 6100000 | -0.54% |
| >>> | 2025-02-18 | 64.04 | 64.49 | 63.96 | 64.49 | 7110000 | 0.92% |
| >>> | 2025-02-14 | 64.20 | 64.35 | 63.81 | 63.90 | 4610000 | -0.06% |
| >>> | 2025-02-13 | 63.62 | 63.99 | 63.38 | 63.94 | 6760000 | 0.93% |
| >>> | 2025-02-12 | 63.06 | 63.57 | 62.85 | 63.35 | 6810000 | -0.74% |
| >>> | 2025-02-11 | 63.85 | 64.03 | 63.62 | 63.82 | 5820000 | -0.47% |
| >>> | 2025-02-10 | 64.42 | 64.45 | 63.84 | 64.12 | 28780000 | 0.11% |
| >>> | 2025-02-07 | 64.88 | 64.88 | 63.96 | 64.05 | 8870000 | -1.28% |
| >>> | 2025-02-06 | 65.18 | 65.26 | 64.40 | 64.88 | 5480000 | -0.03% |
| >>> | 2025-02-05 | 64.57 | 64.90 | 64.20 | 64.90 | 6380000 | 0.9% |
| >>> | 2025-02-04 | 63.85 | 64.36 | 63.80 | 64.32 | 8000000 | 0.64% |
| >>> | 2025-02-03 | 63.32 | 64.31 | 63.03 | 63.91 | 11920000 | -1.14% |
| >>> | 2025-01-31 | 65.32 | 65.56 | 64.56 | 64.65 | 7540000 | -0.92% |
| >>> | 2025-01-30 | 65.07 | 65.59 | 63.23 | 65.25 | 7520000 | 1.1% |
| >>> | 2025-01-29 | 64.73 | 65.12 | 64.26 | 64.54 | 9200000 | -0.39% |
| >>> | 2025-01-28 | 64.82 | 64.99 | 64.48 | 64.79 | 7300000 | 0.12% |
| >>> | 2025-01-27 | 64.72 | 65.23 | 64.38 | 64.71 | 9220000 | -1.06% |
| >>> | 2025-01-24 | 65.48 | 65.62 | 65.24 | 65.40 | 7350000 | -0.14% |
| >>> | 2025-01-23 | 65.30 | 65.58 | 65.02 | 65.49 | 10440000 | 0.02% |
| >>> | 2025-01-22 | 65.78 | 65.91 | 65.41 | 65.48 | 8070000 | -0.49% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice