Historical Data: IJH
To view recent historical data, risk analytics may need to be performed first
date | open | high | low | close | volume | change (%) | |
---|---|---|---|---|---|---|---|
>>> | 2024-07-11 | 59.18 | 59.93 | 59.03 | 59.81 | 9532782 | 2.47% |
>>> | 2024-07-10 | 57.96 | 58.44 | 57.89 | 58.37 | 5472200 | 1.11% |
>>> | 2024-07-09 | 58.00 | 58.15 | 57.69 | 57.73 | 6115757 | -0.6% |
>>> | 2024-07-08 | 58.20 | 58.53 | 57.97 | 58.08 | 7811400 | 0.31% |
>>> | 2024-07-05 | 58.21 | 58.28 | 57.69 | 57.90 | 4909700 | -0.63% |
>>> | 2024-07-03 | 58.31 | 58.60 | 58.15 | 58.27 | 4108800 | 0.21% |
>>> | 2024-07-02 | 57.90 | 58.20 | 57.88 | 58.15 | 6219200 | 0.31% |
>>> | 2024-07-01 | 58.71 | 58.80 | 57.89 | 57.97 | 9317900 | -0.94% |
>>> | 2024-06-28 | 58.67 | 58.96 | 58.17 | 58.52 | 8202400 | 0.26% |
>>> | 2024-06-27 | 58.19 | 58.39 | 58.05 | 58.37 | 5497000 | 0.33% |
>>> | 2024-06-26 | 58.16 | 58.28 | 57.93 | 58.18 | 4180500 | -0.27% |
>>> | 2024-06-25 | 58.85 | 58.85 | 58.12 | 58.34 | 4540200 | -0.95% |
>>> | 2024-06-24 | 58.68 | 59.27 | 58.56 | 58.90 | 6621400 | 0.6% |
>>> | 2024-06-21 | 58.37 | 58.56 | 57.99 | 58.55 | 5772100 | 0.41% |
>>> | 2024-06-20 | 58.40 | 58.68 | 58.18 | 58.31 | 5632500 | -0.26% |
>>> | 2024-06-18 | 58.33 | 58.63 | 58.25 | 58.46 | 6733100 | 0.19% |
>>> | 2024-06-17 | 57.65 | 58.38 | 57.60 | 58.35 | 5955100 | 0.9% |
>>> | 2024-06-14 | 57.99 | 58.08 | 57.46 | 57.83 | 6904300 | -1.2% |
>>> | 2024-06-13 | 58.76 | 58.82 | 58.19 | 58.53 | 4102400 | -0.61% |
>>> | 2024-06-12 | 59.16 | 59.59 | 58.71 | 58.89 | 7365200 | 1.34% |
>>> | 2024-06-11 | 58.01 | 58.22 | 57.59 | 58.11 | 5347600 | -0.72% |
>>> | 2024-06-10 | 57.92 | 58.63 | 57.85 | 58.53 | 6902500 | 0.14% |
>>> | 2024-06-07 | 58.42 | 58.81 | 58.27 | 58.45 | 6739000 | -0.71% |
>>> | 2024-06-06 | 58.90 | 59.10 | 58.62 | 58.87 | 5094000 | -0.3% |
>>> | 2024-06-05 | 58.71 | 59.08 | 58.29 | 59.05 | 5225700 | 1.11% |
>>> | 2024-06-04 | 58.96 | 59.01 | 58.35 | 58.40 | 8942000 | -1.33% |
>>> | 2024-06-03 | 60.07 | 60.07 | 58.81 | 59.19 | 8138000 | -0.82% |
>>> | 2024-05-31 | 59.18 | 59.71 | 58.82 | 59.68 | 9405900 | 1.31% |
>>> | 2024-05-30 | 58.64 | 59.10 | 58.60 | 58.91 | 5377700 | 0.91% |
>>> | 2024-05-29 | 58.54 | 58.61 | 58.29 | 58.38 | 8963100 | -1.3% |
>>> | 2024-05-28 | 59.71 | 59.73 | 58.97 | 59.15 | 4762000 | -0.62% |
>>> | 2024-05-24 | 59.34 | 59.56 | 59.19 | 59.52 | 3239300 | 0.85% |
>>> | 2024-05-23 | 59.97 | 60.01 | 58.90 | 59.02 | 4946100 | -1.25% |
>>> | 2024-05-22 | 60.12 | 60.28 | 59.58 | 59.77 | 4763900 | -0.83% |
>>> | 2024-05-21 | 60.18 | 60.29 | 60.10 | 60.27 | 3352700 | -0.12% |
>>> | 2024-05-20 | 60.32 | 60.56 | 60.21 | 60.34 | 4103400 | 0.05% |
>>> | 2024-05-17 | 60.24 | 60.35 | 60.09 | 60.31 | 3808100 | 0.08% |
>>> | 2024-05-16 | 60.69 | 60.81 | 60.23 | 60.26 | 6891600 | -0.87% |
>>> | 2024-05-15 | 60.77 | 60.88 | 60.46 | 60.79 | 4339200 | 0.8% |
>>> | 2024-05-14 | 60.41 | 60.52 | 60.04 | 60.31 | 7364000 | 0.89% |
>>> | 2024-05-13 | 60.15 | 60.32 | 59.75 | 59.78 | 3255700 | -0.05% |
>>> | 2024-05-10 | 60.05 | 60.09 | 59.67 | 59.81 | 3415400 | -0.07% |
>>> | 2024-05-09 | 59.33 | 59.88 | 59.22 | 59.85 | 6163900 | 0.96% |
>>> | 2024-05-08 | 59.11 | 59.32 | 59.05 | 59.28 | 4057300 | -0.4% |
>>> | 2024-05-07 | 59.43 | 59.78 | 59.35 | 59.52 | 6470600 | 0.34% |
>>> | 2024-05-06 | 59.09 | 59.34 | 58.96 | 59.32 | 5129700 | 1.35% |
>>> | 2024-05-03 | 58.75 | 59.05 | 58.31 | 58.53 | 7163900 | 1.05% |
>>> | 2024-05-02 | 57.72 | 58.03 | 57.09 | 57.92 | 5504200 | 1.33% |
>>> | 2024-05-01 | 57.11 | 58.13 | 56.94 | 57.16 | 10119400 | 0.05% |
>>> | 2024-04-30 | 57.93 | 57.99 | 57.12 | 57.13 | 5075400 | -1.79% |
>>> | 2024-04-29 | 57.99 | 58.29 | 57.92 | 58.17 | 4516500 | 0.61% |
>>> | 2024-04-26 | 57.73 | 58.07 | 57.59 | 57.82 | 5281600 | 0.24% |
>>> | 2024-04-25 | 57.41 | 57.80 | 56.99 | 57.68 | 5617400 | -0.33% |
>>> | 2024-04-24 | 57.86 | 58.14 | 57.51 | 57.87 | 5046900 | 0.03% |
>>> | 2024-04-23 | 57.28 | 58.07 | 57.24 | 57.85 | 5189200 | 1.21% |
>>> | 2024-04-22 | 56.82 | 57.51 | 56.55 | 57.16 | 6621300 | 1.03% |
>>> | 2024-04-19 | 56.30 | 56.82 | 56.26 | 56.58 | 7662500 | 0.27% |
>>> | 2024-04-18 | 56.71 | 57.04 | 56.24 | 56.43 | 6735300 | -0.14% |
>>> | 2024-04-17 | 57.32 | 57.35 | 56.50 | 56.51 | 4941800 | -0.88% |
>>> | 2024-04-16 | 57.04 | 57.31 | 56.61 | 57.01 | 7929800 | -0.44% |
>>> | 2024-04-15 | 58.28 | 58.54 | 57.09 | 57.26 | 6746600 | -1.09% |
>>> | 2024-04-12 | 58.52 | 58.66 | 57.71 | 57.89 | 5334300 | -1.56% |
>>> | 2024-04-11 | 59.01 | 59.04 | 58.42 | 58.81 | 6122600 | 0.05% |
>>> | 2024-04-10 | 58.89 | 59.28 | 58.57 | 58.78 | 6950100 | -2.03% |
>>> | 2024-04-09 | 60.07 | 60.25 | 59.52 | 60.00 | 5142600 | 0.13% |
>>> | 2024-04-08 | 59.90 | 60.11 | 59.73 | 59.92 | 4622800 | 0.44% |
>>> | 2024-04-05 | 59.14 | 59.83 | 59.13 | 59.66 | 6268200 | 0.85% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice