Historical Data: IJH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 60.05 | 60.28 | 59.52 | 60.04 | 6250000 | -0.41% |
| >>> | 2025-05-29 | 60.54 | 60.61 | 59.79 | 60.29 | 5700000 | 0.27% |
| >>> | 2025-05-28 | 60.91 | 60.98 | 60.05 | 60.13 | 6960000 | -1.28% |
| >>> | 2025-05-27 | 60.35 | 60.91 | 59.94 | 60.91 | 6970000 | 2.22% |
| >>> | 2025-05-23 | 58.84 | 59.77 | 58.84 | 59.59 | 7800000 | -0.18% |
| >>> | 2025-05-22 | 59.53 | 60.04 | 59.35 | 59.70 | 8090000 | -0.1% |
| >>> | 2025-05-21 | 60.84 | 61.00 | 59.75 | 59.76 | 8220000 | -2.69% |
| >>> | 2025-05-20 | 61.51 | 61.71 | 61.22 | 61.41 | 6730000 | -0.28% |
| >>> | 2025-05-19 | 61.06 | 61.64 | 60.98 | 61.58 | 6880000 | -0.39% |
| >>> | 2025-05-16 | 61.25 | 61.82 | 60.98 | 61.82 | 4640000 | 1.08% |
| >>> | 2025-05-15 | 60.82 | 61.19 | 60.57 | 61.16 | 4760000 | 0.23% |
| >>> | 2025-05-14 | 61.14 | 61.31 | 60.89 | 61.02 | 10610000 | -0.31% |
| >>> | 2025-05-13 | 61.18 | 61.50 | 61.08 | 61.21 | 6620000 | 0.33% |
| >>> | 2025-05-12 | 60.96 | 61.25 | 60.50 | 61.01 | 10140000 | 3.58% |
| >>> | 2025-05-09 | 59.13 | 59.20 | 58.70 | 58.90 | 14160000 | -0.12% |
| >>> | 2025-05-08 | 58.79 | 59.51 | 58.48 | 58.97 | 9430000 | 1.25% |
| >>> | 2025-05-07 | 58.30 | 58.57 | 57.88 | 58.24 | 7800000 | 0.28% |
| >>> | 2025-05-06 | 58.05 | 58.56 | 57.76 | 58.08 | 7800000 | -0.72% |
| >>> | 2025-05-05 | 58.18 | 58.92 | 58.15 | 58.50 | 7680000 | -0.22% |
| >>> | 2025-05-02 | 58.09 | 58.76 | 57.99 | 58.63 | 10500000 | 2.39% |
| >>> | 2025-05-01 | 57.29 | 57.88 | 56.84 | 57.26 | 10140000 | 0.62% |
| >>> | 2025-04-30 | 56.29 | 57.08 | 55.68 | 56.91 | 11480000 | -0.3% |
| >>> | 2025-04-29 | 56.63 | 57.35 | 56.36 | 57.08 | 6470000 | 0.49% |
| >>> | 2025-04-28 | 56.73 | 57.14 | 56.22 | 56.80 | 9640000 | 0.37% |
| >>> | 2025-04-25 | 56.52 | 56.76 | 56.15 | 56.59 | 7530000 | -0.46% |
| >>> | 2025-04-24 | 55.83 | 56.92 | 55.61 | 56.85 | 9980000 | 2.16% |
| >>> | 2025-04-23 | 56.38 | 57.35 | 55.46 | 55.65 | 13820000 | 1.29% |
| >>> | 2025-04-22 | 54.26 | 55.14 | 54.16 | 54.94 | 17710000 | 2.5% |
| >>> | 2025-04-21 | 54.44 | 54.56 | 53.04 | 53.60 | 12710000 | -2.28% |
| >>> | 2025-04-17 | 54.63 | 55.19 | 54.44 | 54.85 | 8550000 | 0.85% |
| >>> | 2025-04-16 | 54.61 | 55.12 | 53.79 | 54.39 | 8280000 | -1.07% |
| >>> | 2025-04-15 | 55.04 | 55.67 | 54.85 | 54.98 | 10280000 | -0.16% |
| >>> | 2025-04-14 | 55.31 | 55.40 | 54.24 | 55.07 | 12670000 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice