IJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	67.32	67.36	67.08	67.33	67.33	0.01%	5,303,197
Dec 24, 2025	67.26	67.46	67.11	67.32	67.32	0.15%	3,714,468
Dec 23, 2025	67.29	67.50	67.03	67.22	67.22	-0.30%	6,963,499
Dec 22, 2025	67.19	67.64	67.14	67.42	67.42	0.85%	7,606,136
Dec 19, 2025	66.40	66.95	66.34	66.85	66.85	0.81%	13,992,012
Dec 18, 2025	66.57	66.95	66.14	66.31	66.31	0.50%	10,645,731
Dec 17, 2025	66.37	66.94	65.92	65.98	65.98	-0.45%	12,255,382
Dec 16, 2025	66.71	66.87	65.95	66.28	66.28	-1.15%	10,478,151
Dec 15, 2025	67.50	67.60	66.82	67.05	66.72	-0.18%	8,839,052
Dec 12, 2025	68.17	68.22	66.99	67.17	66.84	-1.31%	9,835,006
Dec 11, 2025	67.33	68.15	67.33	68.06	67.73	0.95%	10,512,659
Dec 10, 2025	66.25	67.63	66.20	67.42	67.09	1.89%	12,701,275
Dec 9, 2025	66.09	66.70	66.05	66.17	65.84	-0.06%	10,022,062
Dec 8, 2025	66.61	66.65	66.10	66.21	65.88	-0.50%	7,480,226
Dec 5, 2025	66.57	66.89	66.39	66.54	66.21	0.03%	6,527,843
Dec 4, 2025	66.14	66.71	66.09	66.52	66.19	0.50%	7,207,081
Dec 3, 2025	65.70	66.27	65.66	66.19	65.86	0.70%	7,287,682
Dec 2, 2025	66.25	66.28	65.71	65.73	65.41	-0.35%	7,272,489
Dec 1, 2025	65.66	66.44	65.66	65.96	65.64	-0.57%	7,488,498
Nov 28, 2025	66.16	66.42	65.98	66.34	66.01	0.53%	4,612,982
Nov 26, 2025	65.59	66.45	65.53	65.99	65.67	0.59%	7,187,064
Nov 25, 2025	64.48	65.68	64.41	65.60	65.28	1.86%	10,242,467
Nov 24, 2025	63.86	64.58	63.71	64.40	64.08	1.00%	8,867,267
Nov 21, 2025	62.56	64.14	62.42	63.76	63.45	2.41%	16,497,740
Nov 20, 2025	64.04	64.37	62.22	62.26	61.95	-1.64%	20,577,466
Nov 19, 2025	63.32	63.68	62.95	63.30	62.99	0.14%	11,135,914
Nov 18, 2025	62.69	63.53	62.57	63.21	62.90	0.32%	14,111,128
Nov 17, 2025	64.10	64.23	62.80	63.01	62.70	-1.85%	13,750,447
Nov 14, 2025	63.59	64.58	63.56	64.20	63.88	-0.22%	13,733,572
Nov 13, 2025	65.24	65.59	64.14	64.34	64.02	-1.86%	13,071,431
Nov 12, 2025	65.50	65.95	65.44	65.56	65.24	0.35%	8,281,966
Nov 11, 2025	65.23	65.56	65.05	65.33	65.01	-0.03%	8,726,355
Nov 10, 2025	65.45	65.60	64.77	65.35	65.03	0.65%	8,178,735
Nov 7, 2025	63.77	64.93	63.72	64.93	64.61	1.20%	16,479,932
Nov 6, 2025	64.84	65.07	63.95	64.16	63.84	-0.96%	16,659,703
Nov 5, 2025	64.32	65.20	64.28	64.78	64.46	0.68%	7,930,249
Nov 4, 2025	64.14	64.62	64.02	64.34	64.02	-0.86%	9,338,913
Nov 3, 2025	64.88	64.91	64.11	64.90	64.58	-0.05%	8,410,694
Oct 31, 2025	64.69	65.10	64.39	64.93	64.61	0.62%	9,767,687
Oct 30, 2025	64.77	65.43	64.52	64.53	64.21	-1.07%	10,587,548
Oct 29, 2025	65.43	66.00	64.92	65.23	64.91	-0.62%	13,807,728
Oct 28, 2025	66.22	66.26	65.59	65.64	65.32	-0.91%	7,398,645
Oct 27, 2025	66.52	66.57	66.05	66.24	65.91	0.38%	6,601,212
Oct 24, 2025	66.36	66.38	65.97	65.99	65.67	0.56%	8,843,732
Oct 23, 2025	64.98	65.74	64.86	65.62	65.30	1.36%	8,200,360
Oct 22, 2025	65.46	65.66	64.47	64.74	64.42	-1.18%	12,869,115
Oct 21, 2025	65.26	65.72	64.99	65.51	65.19	0.38%	7,602,006
Oct 20, 2025	64.99	65.34	64.88	65.26	64.94	1.23%	5,958,868
Oct 17, 2025	64.24	64.62	64.02	64.47	64.15	0.20%	15,627,885
Oct 16, 2025	65.28	65.31	64.04	64.34	64.02	-1.23%	20,288,406