Historical Data: IJH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 73.19 | 73.46 | 72.12 | 72.35 | 8881300.0 | -0.93% |
| >>> | 2026-10-15 | 72.25 | 73.05 | 71.94 | 73.03 | 7189600.0 | 1.05% |
| >>> | 2026-10-14 | 72.62 | 72.96 | 71.88 | 72.27 | 7157000.0 | -1.35% |
| >>> | 2026-10-13 | 73.24 | 73.46 | 72.66 | 73.26 | 6484200.0 | 0.14% |
| >>> | 2026-10-12 | 73.39 | 73.50 | 73.13 | 73.16 | 4067500.0 | -0.37% |
| >>> | 2026-10-09 | 73.33 | 73.62 | 72.91 | 73.43 | 6054600.0 | 0.55% |
| >>> | 2026-10-08 | 72.41 | 73.12 | 72.36 | 73.03 | 7739000.0 | 0.37% |
| >>> | 2026-10-07 | 73.30 | 73.36 | 72.49 | 72.76 | 6891600.0 | -1.68% |
| >>> | 2026-10-06 | 74.05 | 74.35 | 73.90 | 74.00 | 5629900.0 | 0.43% |
| >>> | 2026-10-05 | 73.39 | 74.12 | 72.85 | 73.68 | 10193700.0 | 0.4% |
| >>> | 2026-10-02 | 73.35 | 73.81 | 73.25 | 73.39 | 9227600.0 | 0.95% |
| >>> | 2026-10-01 | 71.98 | 72.86 | 71.55 | 72.70 | 13633300.0 | 1.04% |
| >>> | 2026-09-30 | 72.57 | 72.59 | 71.95 | 71.95 | 9601800.0 | -0.58% |
| >>> | 2026-09-29 | 72.48 | 72.71 | 71.94 | 72.37 | 10047300.0 | -0.1% |
| >>> | 2026-09-28 | 72.58 | 72.79 | 72.08 | 72.44 | 12033100.0 | -0.75% |
| >>> | 2026-09-25 | 72.86 | 73.18 | 72.51 | 72.99 | 6887700.0 | 0.36% |
| >>> | 2026-09-24 | 72.76 | 73.02 | 72.38 | 72.73 | 6748100.0 | -0.41% |
| >>> | 2026-09-23 | 73.28 | 73.61 | 73.01 | 73.03 | 8574400.0 | -0.6% |
| >>> | 2026-09-22 | 73.64 | 73.77 | 73.24 | 73.47 | 6533800.0 | 0.3% |
| >>> | 2026-09-21 | 73.49 | 73.50 | 73.04 | 73.25 | 7236100.0 | 0.37% |
| >>> | 2026-09-18 | 73.38 | 73.38 | 72.72 | 72.98 | 9249100.0 | -0.31% |
| >>> | 2026-09-17 | 73.77 | 73.81 | 73.18 | 73.21 | 5823600.0 | 0.56% |
| >>> | 2026-09-16 | 73.37 | 73.75 | 72.15 | 72.80 | 8463300.0 | -0.59% |
| >>> | 2026-09-15 | 73.63 | 73.74 | 73.11 | 73.23 | 5579500.0 | -0.45% |
| >>> | 2026-09-14 | 73.67 | 73.94 | 73.48 | 73.56 | 7277500.0 | -0.88% |
| >>> | 2026-09-11 | 74.28 | 74.45 | 73.97 | 74.21 | 5740000.0 | 0.79% |
| >>> | 2026-09-10 | 73.93 | 74.18 | 73.53 | 73.63 | 5298600.0 | -0.94% |
| >>> | 2026-09-09 | 74.92 | 75.06 | 74.28 | 74.33 | 4731000.0 | -1.06% |
| >>> | 2026-09-08 | 75.70 | 75.76 | 75.09 | 75.13 | 4916100.0 | -0.65% |
| >>> | 2026-09-04 | 75.17 | 75.83 | 75.08 | 75.62 | 4758800.0 | -0.17% |
| >>> | 2026-09-03 | 75.48 | 75.76 | 75.02 | 75.75 | 4800800.0 | 0.85% |
| >>> | 2026-09-02 | 74.70 | 75.20 | 74.61 | 75.11 | 5272200.0 | 0.68% |
| >>> | 2026-09-01 | 74.98 | 75.30 | 74.44 | 74.60 | 4770100.0 | -1.0% |
| >>> | 2026-08-31 | 75.70 | 75.75 | 75.20 | 75.35 | 5591400.0 | -0.54% |
| >>> | 2026-08-28 | 76.72 | 76.90 | 75.71 | 75.76 | 4392300.0 | -1.16% |
| >>> | 2026-08-27 | 76.69 | 76.83 | 76.33 | 76.65 | 3851200.0 | 0.04% |
| >>> | 2026-08-26 | 75.93 | 76.83 | 75.93 | 76.62 | 4724500.0 | 0.63% |
| >>> | 2026-08-25 | 76.51 | 76.53 | 75.87 | 76.14 | 17687100.0 | -0.08% |
| >>> | 2026-08-24 | 76.65 | 76.70 | 75.98 | 76.20 | 3788700.0 | -0.74% |
| >>> | 2026-08-21 | 76.86 | 76.92 | 76.43 | 76.77 | 4590400.0 | 0.52% |
| >>> | 2026-08-20 | 76.54 | 77.04 | 76.34 | 76.37 | 5173000.0 | -0.87% |
| >>> | 2026-08-19 | 77.81 | 77.88 | 76.92 | 77.04 | 5288100.0 | -0.26% |
| >>> | 2026-08-18 | 78.02 | 78.24 | 77.23 | 77.24 | 4879600.0 | -1.58% |
| >>> | 2026-08-17 | 78.55 | 78.65 | 78.35 | 78.48 | 9210000.0 | -0.24% |
| >>> | 2026-08-14 | 78.41 | 78.71 | 78.17 | 78.67 | 4646000.0 | 0.32% |
| >>> | 2026-08-13 | 78.28 | 78.50 | 78.08 | 78.42 | 4152000.0 | 0.46% |
| >>> | 2026-08-12 | 78.28 | 78.30 | 77.70 | 78.06 | 5692500.0 | 0.37% |
| >>> | 2026-08-11 | 77.71 | 78.16 | 77.62 | 77.77 | 4299900.0 | 0.3% |
| >>> | 2026-08-10 | 77.76 | 77.86 | 77.46 | 77.54 | 4964400.0 | -0.32% |
| >>> | 2026-08-07 | 77.39 | 77.99 | 77.27 | 77.79 | 6180500.0 | 1.36% |
| >>> | 2026-08-06 | 77.08 | 77.59 | 76.72 | 76.75 | 4705200.0 | -0.32% |
| >>> | 2026-08-05 | 77.64 | 77.93 | 76.99 | 77.00 | 5597800.0 | -0.62% |
| >>> | 2026-08-04 | 76.54 | 77.61 | 76.23 | 77.48 | 8170100.0 | 1.8% |
| >>> | 2026-08-03 | 75.33 | 76.15 | 75.26 | 76.11 | 6141800.0 | 1.12% |
| >>> | 2026-07-31 | 75.77 | 75.83 | 74.66 | 75.27 | 6368700.0 | -0.11% |
| >>> | 2026-07-30 | 75.44 | 75.48 | 74.48 | 75.35 | 5163000.0 | 0.83% |
| >>> | 2026-07-29 | 75.73 | 75.87 | 74.64 | 74.73 | 10711500.0 | -1.71% |
| >>> | 2026-07-28 | 75.80 | 76.13 | 75.58 | 76.03 | 4689700.0 | 0.04% |
| >>> | 2026-07-27 | 76.22 | 76.59 | 75.48 | 76.00 | 4773100.0 | 0.3% |
| >>> | 2026-07-24 | 75.76 | 76.29 | 75.50 | 75.77 | 6240400.0 | 0.42% |
| >>> | 2026-07-23 | 75.30 | 75.74 | 75.01 | 75.45 | 5824600.0 | -0.32% |
| >>> | 2026-07-22 | 75.61 | 76.13 | 75.61 | 75.69 | 5904900.0 | -0.04% |
| >>> | 2026-07-21 | 75.38 | 75.78 | 74.96 | 75.72 | 4529800.0 | 1.05% |
| >>> | 2026-07-20 | 75.78 | 75.95 | 74.93 | 74.93 | 7060200.0 | -0.81% |
| >>> | 2026-07-17 | 75.30 | 76.05 | 75.13 | 75.54 | 7477800.0 | -0.59% |
| >>> | 2026-07-16 | 75.27 | 76.26 | 75.25 | 75.99 | 4995500.0 | 0.48% |
| >>> | 2026-07-15 | 75.85 | 76.03 | 75.21 | 75.63 | 5413200.0 | 0.08% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice