Historical Data: IJH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 71.82 | 71.94 | 70.45 | 70.87 | 20270962.0 | -1.72% |
| >>> | 2026-02-20 | 71.49 | 72.56 | 71.42 | 72.11 | 24763000.0 | 0.63% |
| >>> | 2026-02-19 | 71.41 | 71.70 | 71.17 | 71.66 | 14740600.0 | -0.01% |
| >>> | 2026-02-18 | 71.43 | 72.19 | 71.18 | 71.67 | 14136000.0 | 0.42% |
| >>> | 2026-02-17 | 71.19 | 72.27 | 70.47 | 71.37 | 23625100.0 | 0.18% |
| >>> | 2026-02-13 | 70.56 | 71.63 | 70.12 | 71.24 | 22535700.0 | 0.99% |
| >>> | 2026-02-12 | 72.04 | 72.55 | 70.20 | 70.54 | 26479500.0 | -1.47% |
| >>> | 2026-02-11 | 72.11 | 72.42 | 71.17 | 71.59 | 12855200.0 | -0.24% |
| >>> | 2026-02-10 | 71.78 | 72.10 | 71.62 | 71.76 | 12931100.0 | -0.04% |
| >>> | 2026-02-09 | 71.61 | 71.99 | 71.34 | 71.79 | 12300000.0 | 0.08% |
| >>> | 2026-02-06 | 70.41 | 71.82 | 70.32 | 71.73 | 22983100.0 | 3.16% |
| >>> | 2026-02-05 | 69.29 | 70.14 | 69.24 | 69.53 | 24480100.0 | -0.53% |
| >>> | 2026-02-04 | 69.76 | 70.30 | 69.05 | 69.90 | 30979800.0 | 0.75% |
| >>> | 2026-02-03 | 69.49 | 69.96 | 68.60 | 69.38 | 24809000.0 | 0.19% |
| >>> | 2026-02-02 | 68.43 | 69.51 | 68.35 | 69.25 | 14718000.0 | 0.84% |
| >>> | 2026-01-30 | 68.88 | 69.44 | 68.23 | 68.67 | 24854100.0 | -0.91% |
| >>> | 2026-01-29 | 69.72 | 69.81 | 68.48 | 69.30 | 25218400.0 | -0.22% |
| >>> | 2026-01-28 | 69.81 | 69.91 | 69.28 | 69.45 | 16324700.0 | -0.23% |
| >>> | 2026-01-27 | 69.70 | 69.70 | 69.34 | 69.61 | 10027500.0 | 0.0% |
| >>> | 2026-01-26 | 69.78 | 70.07 | 69.43 | 69.61 | 14937200.0 | -0.04% |
| >>> | 2026-01-23 | 70.26 | 70.31 | 69.39 | 69.64 | 14135000.0 | -1.01% |
| >>> | 2026-01-22 | 70.79 | 71.04 | 70.21 | 70.35 | 13566300.0 | 0.01% |
| >>> | 2026-01-21 | 69.63 | 70.69 | 69.54 | 70.34 | 27446300.0 | 1.81% |
| >>> | 2026-01-20 | 69.13 | 69.81 | 68.90 | 69.09 | 18564500.0 | -1.38% |
| >>> | 2026-01-16 | 70.23 | 70.34 | 69.86 | 70.06 | 14889300.0 | -0.26% |
| >>> | 2026-01-15 | 69.83 | 70.51 | 69.81 | 70.24 | 14132500.0 | 1.17% |
| >>> | 2026-01-14 | 69.30 | 69.61 | 69.05 | 69.43 | 16512000.0 | 0.1% |
| >>> | 2026-01-13 | 69.37 | 69.64 | 69.07 | 69.36 | 12228600.0 | 0.2% |
| >>> | 2026-01-12 | 68.76 | 69.27 | 68.60 | 69.22 | 9557100.0 | 0.16% |
| >>> | 2026-01-09 | 68.76 | 69.20 | 68.53 | 69.11 | 13862600.0 | 0.88% |
| >>> | 2026-01-08 | 68.06 | 68.66 | 67.99 | 68.51 | 12323800.0 | 0.37% |
| >>> | 2026-01-07 | 68.80 | 68.87 | 68.09 | 68.26 | 14089900.0 | -0.73% |
| >>> | 2026-01-06 | 67.63 | 68.82 | 67.50 | 68.76 | 12360200.0 | 1.45% |
| >>> | 2026-01-05 | 67.09 | 68.01 | 67.01 | 67.78 | 14397100.0 | 1.3% |
| >>> | 2026-01-02 | 66.28 | 67.02 | 66.01 | 66.91 | 12863500.0 | 1.38% |
| >>> | 2025-12-31 | 66.66 | 66.71 | 65.99 | 66.00 | 6853800.0 | -1.05% |
| >>> | 2025-12-30 | 66.95 | 66.99 | 66.66 | 66.70 | 5540100.0 | -0.34% |
| >>> | 2025-12-29 | 67.12 | 67.41 | 66.79 | 66.93 | 6271900.0 | -0.59% |
| >>> | 2025-12-26 | 67.32 | 67.36 | 67.08 | 67.33 | 5353300.0 | 0.01% |
| >>> | 2025-12-24 | 67.26 | 67.46 | 67.11 | 67.32 | 3723800.0 | 0.15% |
| >>> | 2025-12-23 | 67.29 | 67.50 | 67.03 | 67.22 | 6963500.0 | -0.3% |
| >>> | 2025-12-22 | 67.19 | 67.64 | 67.14 | 67.42 | 7629100.0 | 0.85% |
| >>> | 2025-12-19 | 66.40 | 66.95 | 66.34 | 66.85 | 13991900.0 | 0.81% |
| >>> | 2025-12-18 | 66.57 | 66.95 | 66.14 | 66.31 | 10645300.0 | 0.5% |
| >>> | 2025-12-17 | 66.37 | 66.94 | 65.92 | 65.98 | 12255500.0 | -0.45% |
| >>> | 2025-12-16 | 66.71 | 66.87 | 65.95 | 66.28 | 10478100.0 | -0.66% |
| >>> | 2025-12-15 | 67.17 | 67.27 | 66.49 | 66.72 | 8839000.0 | -0.18% |
| >>> | 2025-12-12 | 67.83 | 67.88 | 66.66 | 66.84 | 9835000.0 | -1.31% |
| >>> | 2025-12-11 | 67.00 | 67.81 | 67.00 | 67.73 | 10512400.0 | 0.95% |
| >>> | 2025-12-10 | 65.92 | 67.30 | 65.87 | 67.09 | 12701300.0 | 1.9% |
| >>> | 2025-12-09 | 65.76 | 66.37 | 65.72 | 65.84 | 10022100.0 | -0.06% |
| >>> | 2025-12-08 | 66.28 | 66.32 | 65.77 | 65.88 | 7480200.0 | -0.99% |
| >>> | 2025-12-05 | 66.57 | 66.89 | 66.39 | 66.54 | 6527700.0 | 0.03% |
| >>> | 2025-12-04 | 66.14 | 66.71 | 66.09 | 66.52 | 7206700.0 | 0.5% |
| >>> | 2025-12-03 | 65.70 | 66.27 | 65.66 | 66.19 | 7287700.0 | 0.7% |
| >>> | 2025-12-02 | 66.25 | 66.28 | 65.71 | 65.73 | 7272400.0 | -0.35% |
| >>> | 2025-12-01 | 65.66 | 66.44 | 65.66 | 65.96 | 7488300.0 | -0.57% |
| >>> | 2025-11-28 | 66.16 | 66.42 | 65.98 | 66.34 | 4613000.0 | 0.53% |
| >>> | 2025-11-26 | 65.59 | 66.45 | 65.53 | 65.99 | 7187100.0 | 0.59% |
| >>> | 2025-11-25 | 64.48 | 65.68 | 64.41 | 65.60 | 10242500.0 | 1.86% |
| >>> | 2025-11-24 | 63.86 | 64.58 | 63.71 | 64.40 | 8867300.0 | 1.0% |
| >>> | 2025-11-21 | 62.56 | 64.14 | 62.42 | 63.76 | 16497700.0 | 2.41% |
| >>> | 2025-11-20 | 64.04 | 64.37 | 62.22 | 62.26 | 20577300.0 | -1.64% |
| >>> | 2025-11-19 | 63.32 | 63.68 | 62.95 | 63.30 | 11135900.0 | 0.14% |
| >>> | 2025-11-18 | 62.69 | 63.53 | 62.57 | 63.21 | 14111100.0 | 0.32% |
| >>> | 2025-11-17 | 64.10 | 64.23 | 62.80 | 63.01 | 13750300.0 | -1.85% |
| >>> | 2025-11-14 | 63.59 | 64.58 | 63.56 | 64.20 | 13733600.0 | -0.22% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice