Historical Data: IJH
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2026-07-14 | 75.73 | 76.07 | 75.36 | 75.57 | 7270900.0 | 0.44% |
| >>> | 2026-07-13 | 75.54 | 75.83 | 75.07 | 75.24 | 6081400.0 | -0.57% |
| >>> | 2026-07-10 | 75.83 | 75.97 | 75.14 | 75.67 | 6724600.0 | -0.04% |
| >>> | 2026-07-09 | 75.31 | 76.13 | 75.21 | 75.70 | 4702700.0 | 1.3% |
| >>> | 2026-07-08 | 75.07 | 75.07 | 74.08 | 74.73 | 5993900.0 | -0.98% |
| >>> | 2026-07-07 | 76.21 | 76.42 | 75.30 | 75.47 | 5297000.0 | -1.24% |
| >>> | 2026-07-06 | 76.22 | 76.69 | 76.20 | 76.42 | 4155700.0 | 0.43% |
| >>> | 2026-07-02 | 76.87 | 77.28 | 75.40 | 76.09 | 8444600.0 | -0.46% |
| >>> | 2026-07-01 | 76.74 | 77.17 | 76.27 | 76.44 | 5642700.0 | -0.87% |
| >>> | 2026-06-30 | 76.60 | 77.22 | 76.38 | 77.11 | 7080200.0 | 0.76% |
| >>> | 2026-06-29 | 76.31 | 76.54 | 75.60 | 76.53 | 6295000.0 | 0.41% |
| >>> | 2026-06-26 | 76.02 | 76.51 | 75.76 | 76.22 | 9059000.0 | -0.31% |
| >>> | 2026-06-25 | 76.36 | 77.12 | 76.07 | 76.46 | 6495800.0 | 0.92% |
| >>> | 2026-06-24 | 75.42 | 76.27 | 75.40 | 75.76 | 7535000.0 | 0.61% |
| >>> | 2026-06-23 | 75.00 | 75.91 | 74.79 | 75.30 | 5914100.0 | -1.01% |
| >>> | 2026-06-22 | 75.92 | 76.30 | 75.80 | 76.07 | 6406000.0 | 0.38% |
| >>> | 2026-06-18 | 75.66 | 75.90 | 75.22 | 75.78 | 10312600.0 | 1.07% |
| >>> | 2026-06-17 | 75.94 | 76.55 | 74.82 | 74.98 | 11239300.0 | -1.25% |
| >>> | 2026-06-16 | 76.34 | 76.70 | 75.82 | 75.93 | 5466300.0 | -0.3% |
| >>> | 2026-06-15 | 76.72 | 77.01 | 76.01 | 76.16 | 8905800.0 | 0.41% |
| >>> | 2026-06-12 | 75.74 | 76.22 | 75.29 | 75.85 | 7332300.0 | 0.72% |
| >>> | 2026-06-11 | 74.08 | 75.38 | 73.86 | 75.31 | 14601600.0 | 2.5% |
| >>> | 2026-06-10 | 74.37 | 75.09 | 73.43 | 73.47 | 11756400.0 | -1.44% |
| >>> | 2026-06-09 | 74.54 | 75.42 | 72.91 | 74.54 | 14117300.0 | 0.83% |
| >>> | 2026-06-08 | 74.26 | 74.51 | 73.86 | 73.93 | 9497700.0 | -0.03% |
| >>> | 2026-06-05 | 74.90 | 75.03 | 73.69 | 73.95 | 7705800.0 | -2.0% |
| >>> | 2026-06-04 | 75.15 | 75.65 | 75.02 | 75.46 | 7539700.0 | 0.44% |
| >>> | 2026-06-03 | 74.90 | 75.32 | 74.68 | 75.13 | 7261100.0 | -0.12% |
| >>> | 2026-06-02 | 74.39 | 75.22 | 74.38 | 75.22 | 5393500.0 | 0.91% |
| >>> | 2026-06-01 | 74.20 | 74.77 | 73.93 | 74.54 | 7606700.0 | -0.08% |
| >>> | 2026-05-29 | 74.54 | 74.82 | 74.25 | 74.60 | 5943400.0 | 0.2% |
| >>> | 2026-05-28 | 74.10 | 74.71 | 73.75 | 74.45 | 7767700.0 | 0.12% |
| >>> | 2026-05-27 | 74.88 | 74.88 | 74.30 | 74.36 | 7257700.0 | -0.39% |
| >>> | 2026-05-26 | 74.09 | 74.66 | 73.87 | 74.65 | 5594200.0 | 1.56% |
| >>> | 2026-05-22 | 73.24 | 73.69 | 72.97 | 73.50 | 7428100.0 | 0.82% |
| >>> | 2026-05-21 | 72.36 | 73.11 | 71.86 | 72.90 | 8188100.0 | 0.15% |
| >>> | 2026-05-20 | 71.88 | 72.82 | 71.29 | 72.79 | 8132600.0 | 1.88% |
| >>> | 2026-05-19 | 71.84 | 71.93 | 71.14 | 71.45 | 6613500.0 | -0.97% |
| >>> | 2026-05-18 | 72.50 | 72.81 | 71.90 | 72.15 | 7271000.0 | -0.1% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice