Historical Data: IJH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 64.24 | 64.61 | 64.01 | 64.47 | 15627462 | 0.2% |
| >>> | 2025-10-16 | 65.28 | 65.31 | 64.04 | 64.34 | 20288300 | -1.23% |
| >>> | 2025-10-15 | 65.49 | 65.82 | 64.61 | 65.14 | 13515900 | 0.09% |
| >>> | 2025-10-14 | 63.82 | 65.43 | 63.82 | 65.08 | 12764900 | 0.91% |
| >>> | 2025-10-13 | 64.03 | 64.71 | 63.96 | 64.49 | 8931900 | 1.96% |
| >>> | 2025-10-10 | 65.24 | 65.34 | 63.20 | 63.25 | 21648100 | -2.83% |
| >>> | 2025-10-09 | 65.77 | 65.96 | 64.94 | 65.09 | 7239300 | -1.09% |
| >>> | 2025-10-08 | 65.46 | 65.89 | 65.10 | 65.81 | 6571700 | 1.01% |
| >>> | 2025-10-07 | 65.99 | 66.06 | 64.95 | 65.15 | 10376600 | -1.11% |
| >>> | 2025-10-06 | 66.10 | 66.19 | 65.61 | 65.88 | 7051700 | 0.17% |
| >>> | 2025-10-03 | 65.79 | 66.17 | 65.66 | 65.77 | 8785100 | 0.31% |
| >>> | 2025-10-02 | 65.48 | 65.64 | 65.03 | 65.57 | 8533800 | 0.12% |
| >>> | 2025-10-01 | 65.04 | 65.58 | 65.00 | 65.49 | 7901300 | 0.35% |
| >>> | 2025-09-30 | 65.16 | 65.35 | 64.67 | 65.26 | 7768800 | 0.11% |
| >>> | 2025-09-29 | 65.67 | 65.68 | 65.00 | 65.19 | 6952400 | -0.23% |
| >>> | 2025-09-26 | 64.87 | 65.37 | 64.74 | 65.34 | 7579800 | 1.02% |
| >>> | 2025-09-25 | 64.59 | 64.77 | 64.27 | 64.68 | 9568500 | -0.55% |
| >>> | 2025-09-24 | 65.65 | 65.81 | 65.04 | 65.04 | 7274000 | -0.75% |
| >>> | 2025-09-23 | 65.74 | 66.21 | 65.43 | 65.53 | 9949400 | -0.09% |
| >>> | 2025-09-22 | 65.43 | 65.73 | 65.19 | 65.59 | 7598400 | -0.03% |
| >>> | 2025-09-19 | 66.18 | 66.18 | 65.46 | 65.61 | 9929700 | -0.8% |
| >>> | 2025-09-18 | 65.63 | 66.24 | 65.49 | 66.14 | 8944500 | 1.27% |
| >>> | 2025-09-17 | 65.55 | 66.46 | 64.83 | 65.31 | 12532600 | -0.12% |
| >>> | 2025-09-16 | 65.62 | 65.71 | 65.05 | 65.39 | 6859700 | -0.29% |
| >>> | 2025-09-15 | 65.73 | 66.02 | 65.47 | 65.58 | 6796000 | 0.02% |
| >>> | 2025-09-12 | 66.08 | 66.23 | 65.56 | 65.57 | 8307900 | -1.1% |
| >>> | 2025-09-11 | 65.43 | 66.34 | 65.29 | 66.30 | 8036000 | 1.67% |
| >>> | 2025-09-10 | 65.26 | 65.68 | 64.97 | 65.21 | 6809300 | -0.05% |
| >>> | 2025-09-09 | 65.78 | 65.78 | 65.06 | 65.24 | 6685500 | -0.91% |
| >>> | 2025-09-08 | 65.94 | 65.95 | 65.40 | 65.84 | 7757900 | -0.32% |
| >>> | 2025-09-05 | 66.10 | 66.62 | 65.52 | 66.05 | 9781400 | 0.49% |
| >>> | 2025-09-04 | 65.00 | 65.74 | 64.77 | 65.73 | 4953200 | 1.44% |
| >>> | 2025-09-03 | 64.77 | 65.21 | 64.43 | 64.80 | 8439700 | -0.17% |
| >>> | 2025-09-02 | 64.46 | 64.94 | 64.33 | 64.91 | 8959700 | -0.38% |
| >>> | 2025-08-29 | 65.53 | 65.64 | 64.95 | 65.16 | 7881100 | -0.53% |
| >>> | 2025-08-28 | 65.61 | 65.64 | 65.15 | 65.51 | 5550400 | 0.12% |
| >>> | 2025-08-27 | 64.92 | 65.55 | 64.84 | 65.43 | 8891000 | 0.69% |
| >>> | 2025-08-26 | 64.88 | 65.19 | 64.82 | 64.98 | 6667700 | 0.42% |
| >>> | 2025-08-25 | 65.08 | 65.11 | 64.70 | 64.71 | 5878000 | -0.77% |
| >>> | 2025-08-22 | 63.75 | 65.47 | 63.71 | 65.21 | 9133500 | 2.77% |
| >>> | 2025-08-21 | 63.22 | 63.59 | 63.06 | 63.45 | 5321300 | -0.16% |
| >>> | 2025-08-20 | 63.68 | 63.87 | 63.20 | 63.55 | 8627100 | -0.41% |
| >>> | 2025-08-19 | 63.70 | 64.34 | 63.61 | 63.81 | 6301300 | 0.19% |
| >>> | 2025-08-18 | 63.56 | 63.72 | 63.46 | 63.69 | 6484900 | 0.25% |
| >>> | 2025-08-15 | 63.90 | 63.96 | 63.49 | 63.53 | 5141300 | -0.53% |
| >>> | 2025-08-14 | 63.99 | 64.02 | 63.52 | 63.87 | 5946200 | -1.28% |
| >>> | 2025-08-13 | 63.93 | 64.72 | 63.80 | 64.70 | 5592600 | 1.55% |
| >>> | 2025-08-12 | 62.63 | 63.74 | 62.51 | 63.71 | 5773400 | 2.28% |
| >>> | 2025-08-11 | 62.61 | 62.82 | 62.17 | 62.29 | 5053100 | -0.38% |
| >>> | 2025-08-08 | 62.77 | 62.94 | 62.43 | 62.53 | 4751800 | -0.02% |
| >>> | 2025-08-07 | 63.32 | 63.34 | 62.26 | 62.54 | 8102400 | -0.19% |
| >>> | 2025-08-06 | 62.90 | 62.90 | 62.47 | 62.66 | 6366400 | -0.32% |
| >>> | 2025-08-05 | 62.98 | 63.09 | 62.32 | 62.86 | 5984800 | -0.06% |
| >>> | 2025-08-04 | 62.45 | 62.90 | 62.39 | 62.90 | 6336900 | 1.3% |
| >>> | 2025-08-01 | 62.33 | 62.37 | 61.29 | 62.09 | 9370900 | -1.49% |
| >>> | 2025-07-31 | 63.46 | 63.81 | 62.93 | 63.03 | 9636000 | -1.13% |
| >>> | 2025-07-30 | 64.29 | 64.42 | 63.41 | 63.75 | 8235400 | -0.62% |
| >>> | 2025-07-29 | 64.51 | 64.54 | 63.94 | 64.15 | 5593100 | -0.12% |
| >>> | 2025-07-28 | 64.57 | 64.62 | 64.07 | 64.23 | 4939100 | -0.2% |
| >>> | 2025-07-25 | 64.12 | 64.43 | 63.67 | 64.36 | 4885600 | 0.88% |
| >>> | 2025-07-24 | 64.12 | 64.24 | 63.77 | 63.80 | 5696600 | -0.93% |
| >>> | 2025-07-23 | 64.31 | 64.44 | 64.12 | 64.40 | 6830800 | 0.81% |
| >>> | 2025-07-22 | 63.26 | 63.98 | 63.20 | 63.88 | 7545000 | 1.33% |
| >>> | 2025-07-21 | 63.60 | 63.68 | 63.02 | 63.04 | 4450500 | -0.66% |
| >>> | 2025-07-18 | 63.76 | 63.84 | 63.20 | 63.46 | 7274700 | -0.06% |
| >>> | 2025-07-17 | 62.83 | 63.63 | 62.78 | 63.50 | 7995400 | 1.1% |
| >>> | 2025-07-16 | 62.74 | 62.90 | 61.90 | 62.81 | 7311000 | 0.46% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice