Historical Data: IJH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 63.85 | 63.92 | 62.50 | 62.52 | 5729464 | -1.76% |
| >>> | 2025-07-14 | 63.35 | 63.70 | 63.21 | 63.64 | 4182600 | 0.32% |
| >>> | 2025-07-11 | 63.63 | 63.68 | 63.33 | 63.44 | 4787700 | -0.86% |
| >>> | 2025-07-10 | 63.70 | 64.37 | 63.58 | 63.99 | 5290000 | 0.53% |
| >>> | 2025-07-09 | 63.77 | 63.77 | 63.23 | 63.65 | 8840000 | 0.38% |
| >>> | 2025-07-08 | 63.24 | 63.75 | 63.21 | 63.41 | 7370000 | 0.41% |
| >>> | 2025-07-07 | 63.42 | 63.85 | 62.75 | 63.15 | 7030000 | -1.0% |
| >>> | 2025-07-03 | 63.64 | 63.93 | 63.54 | 63.79 | 4200000 | 0.58% |
| >>> | 2025-07-02 | 62.84 | 63.43 | 62.61 | 63.42 | 7750000 | 1.0% |
| >>> | 2025-07-01 | 61.84 | 63.24 | 61.74 | 62.79 | 9980000 | 1.24% |
| >>> | 2025-06-30 | 62.18 | 62.18 | 61.79 | 62.02 | 7140000 | 0.0% |
| >>> | 2025-06-27 | 62.00 | 62.43 | 61.66 | 62.02 | 7370000 | 0.27% |
| >>> | 2025-06-26 | 61.34 | 61.91 | 61.25 | 61.85 | 6600000 | 1.33% |
| >>> | 2025-06-25 | 61.58 | 61.58 | 60.95 | 61.04 | 9940000 | -0.8% |
| >>> | 2025-06-24 | 61.32 | 61.68 | 61.11 | 61.53 | 14280000 | 0.92% |
| >>> | 2025-06-23 | 60.33 | 61.02 | 59.84 | 60.97 | 10130000 | 0.89% |
| >>> | 2025-06-20 | 60.66 | 60.86 | 60.17 | 60.43 | 7920000 | -0.03% |
| >>> | 2025-06-18 | 60.31 | 60.93 | 60.15 | 60.45 | 8180000 | 0.37% |
| >>> | 2025-06-17 | 60.36 | 60.66 | 60.18 | 60.23 | 6820000 | -0.84% |
| >>> | 2025-06-16 | 60.58 | 61.07 | 60.44 | 60.74 | 7620000 | 0.8% |
| >>> | 2025-06-13 | 60.55 | 60.95 | 60.03 | 60.26 | 7670000 | -1.54% |
| >>> | 2025-06-12 | 60.79 | 61.20 | 60.62 | 61.20 | 8480000 | 0.11% |
| >>> | 2025-06-11 | 61.63 | 61.70 | 60.97 | 61.13 | 7360000 | -0.52% |
| >>> | 2025-06-10 | 61.47 | 61.70 | 61.24 | 61.45 | 6860000 | 0.29% |
| >>> | 2025-06-09 | 61.37 | 61.60 | 61.01 | 61.27 | 4640000 | 0.29% |
| >>> | 2025-06-06 | 61.14 | 61.23 | 60.83 | 61.09 | 6350000 | 0.96% |
| >>> | 2025-06-05 | 60.71 | 60.90 | 60.20 | 60.51 | 6470000 | -0.15% |
| >>> | 2025-06-04 | 60.79 | 60.96 | 60.58 | 60.60 | 5860000 | -0.18% |
| >>> | 2025-06-03 | 60.07 | 60.83 | 59.80 | 60.71 | 6830000 | 1.25% |
| >>> | 2025-06-02 | 59.95 | 60.03 | 59.14 | 59.96 | 6200000 | -0.13% |
| >>> | 2025-05-30 | 60.05 | 60.28 | 59.52 | 60.04 | 6270000 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice