IJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	131.71	134.22	131.17	133.29	133.29	0.11%	143,701
Apr 1, 2026	132.78	133.77	132.78	133.15	133.15	0.49%	132,696
Mar 31, 2026	130.92	133.32	130.32	132.50	132.50	2.39%	201,128
Mar 30, 2026	130.78	131.02	129.01	129.41	129.41	-0.11%	277,430
Mar 27, 2026	131.07	131.27	129.35	129.55	129.55	-1.63%	191,303
Mar 26, 2026	131.46	133.24	131.46	131.69	131.69	-0.62%	178,457
Mar 25, 2026	132.64	133.23	130.95	132.51	132.51	0.71%	255,899
Mar 24, 2026	129.57	132.44	129.32	131.57	131.57	0.78%	304,075
Mar 23, 2026	130.46	132.44	130.07	130.55	130.55	1.93%	283,282
Mar 20, 2026	129.94	130.41	127.47	128.08	128.08	-1.73%	255,771
Mar 19, 2026	129.32	131.01	128.94	130.33	130.33	-0.13%	183,290
Mar 18, 2026	131.35	131.96	130.45	130.50	130.50	-1.17%	87,801
Mar 17, 2026	132.01	133.01	131.91	132.04	132.04	0.46%	96,581
Mar 16, 2026	131.91	132.76	131.42	131.43	130.99	0.50%	195,315
Mar 13, 2026	131.58	132.24	130.55	130.77	130.33	-0.10%	196,416
Mar 12, 2026	131.58	132.23	130.77	130.90	130.46	-1.55%	179,317
Mar 11, 2026	132.89	133.49	132.00	132.96	132.52	-0.21%	113,045
Mar 10, 2026	133.90	135.38	133.10	133.24	132.80	-0.75%	164,806
Mar 9, 2026	132.83	134.65	130.44	134.25	133.80	0.11%	242,500
Mar 6, 2026	135.02	135.08	133.02	134.10	133.65	-2.25%	265,189
Mar 5, 2026	137.92	138.82	136.34	137.19	136.73	-1.11%	164,907
Mar 4, 2026	139.18	139.18	137.89	138.73	138.27	-0.01%	212,288
Mar 3, 2026	137.79	139.37	135.57	138.74	138.28	-1.32%	473,352
Mar 2, 2026	138.62	140.97	138.25	140.60	140.13	0.32%	153,913
Feb 27, 2026	140.30	140.39	139.22	140.15	139.68	-1.14%	82,468
Feb 26, 2026	141.01	141.97	140.32	141.77	141.30	0.84%	118,749
Feb 25, 2026	141.50	141.50	139.32	140.59	140.12	-0.13%	103,415
Feb 24, 2026	139.88	141.19	139.79	140.78	140.31	0.63%	99,070
Feb 23, 2026	142.13	142.80	139.10	139.90	139.43	-1.96%	343,641
Feb 20, 2026	141.70	143.26	141.19	142.70	142.23	0.47%	175,130
Feb 19, 2026	142.08	142.70	141.21	142.03	141.56	-0.42%	141,812
Feb 18, 2026	141.94	143.36	141.55	142.63	142.16	0.38%	81,771
Feb 17, 2026	142.29	143.23	140.80	142.09	141.62	-0.08%	136,905
Feb 13, 2026	141.04	142.79	140.59	142.20	141.73	0.82%	101,460
Feb 12, 2026	143.87	144.76	139.92	141.05	140.58	-1.39%	195,678
Feb 11, 2026	143.76	144.47	142.59	143.04	142.56	-0.15%	95,845
Feb 10, 2026	143.09	143.88	143.09	143.25	142.77	0.13%	76,073
Feb 9, 2026	143.17	143.38	142.44	143.07	142.59	-0.46%	198,656
Feb 6, 2026	141.52	144.04	141.52	143.73	143.25	2.66%	194,659
Feb 5, 2026	140.47	141.36	139.67	140.01	139.54	-0.95%	142,126
Feb 4, 2026	139.24	141.73	139.24	141.35	140.88	2.12%	127,313
Feb 3, 2026	137.63	139.60	137.19	138.42	137.96	0.47%	238,077
Feb 2, 2026	136.37	138.27	136.37	137.77	137.31	0.66%	162,569
Jan 30, 2026	136.86	137.35	135.75	136.86	136.40	-0.49%	118,941
Jan 29, 2026	137.75	137.77	136.14	137.54	137.08	0.45%	116,316
Jan 28, 2026	137.67	138.08	136.71	136.92	136.46	-0.51%	184,725
Jan 27, 2026	137.77	137.81	137.05	137.62	137.16	-0.16%	138,928
Jan 26, 2026	138.49	138.58	137.33	137.84	137.38	-0.18%	119,834
Jan 23, 2026	139.34	139.34	137.64	138.09	137.63	-0.98%	107,286
Jan 22, 2026	140.12	140.90	139.22	139.45	138.99	-0.14%	150,315