IJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	141.12	141.67	141.11	141.62	141.62	1.21%	499,293
Oct 14, 2026	140.33	140.54	139.12	139.92	139.92	-0.85%	188,346
Oct 13, 2026	140.98	141.60	140.11	141.12	141.12	0.48%	199,203
Oct 12, 2026	140.35	140.97	140.15	140.44	140.44	0.05%	176,533
Oct 9, 2026	140.48	140.66	140.00	140.37	140.37	0.12%	85,420
Oct 8, 2026	138.75	140.44	138.65	140.20	140.20	0.75%	206,072
Oct 7, 2026	140.20	140.20	138.50	139.15	139.15	-1.49%	188,692
Oct 6, 2026	141.40	141.92	141.09	141.26	141.26	0.36%	201,962
Oct 5, 2026	140.51	141.84	139.50	140.76	140.76	0.17%	494,754
Oct 2, 2026	140.29	141.13	140.17	140.52	140.52	1.05%	242,036
Oct 1, 2026	137.58	139.27	136.73	139.06	139.06	0.98%	625,245
Sep 30, 2026	139.36	139.39	137.71	137.71	137.71	-0.88%	251,084
Sep 29, 2026	139.54	139.69	138.35	138.93	138.93	-0.42%	143,562
Sep 28, 2026	139.98	140.17	138.95	139.52	139.52	-0.69%	200,083
Sep 25, 2026	139.98	140.81	139.51	140.49	140.49	0.55%	118,280
Sep 24, 2026	140.52	140.60	139.35	139.72	139.72	-0.65%	233,786
Sep 23, 2026	141.23	141.87	140.63	140.63	140.63	-0.69%	127,025
Sep 22, 2026	142.33	142.58	141.39	141.60	141.60	0.07%	169,796
Sep 21, 2026	142.29	142.29	141.37	141.50	141.50	-0.01%	267,427
Sep 18, 2026	142.44	142.44	141.25	141.52	141.52	-0.64%	187,732
Sep 17, 2026	143.48	143.57	142.40	142.43	142.43	0.32%	224,826
Sep 16, 2026	143.46	143.81	140.62	141.98	141.98	-0.99%	205,347
Sep 15, 2026	143.87	143.87	143.24	143.40	143.40	-0.28%	163,636
Sep 14, 2026	144.71	145.20	144.27	144.38	143.80	-0.57%	213,374
Sep 11, 2026	145.19	145.66	144.63	145.21	144.63	0.79%	170,390
Sep 10, 2026	144.81	144.81	143.80	144.07	143.49	-0.68%	190,678
Sep 9, 2026	146.55	146.55	145.06	145.06	144.48	-1.18%	129,516
Sep 8, 2026	148.16	148.28	146.69	146.79	146.20	-0.89%	68,580
Sep 4, 2026	147.11	148.59	147.11	148.11	147.51	0.24%	99,676
Sep 3, 2026	147.50	147.88	146.64	147.76	147.17	0.61%	151,557
Sep 2, 2026	145.73	147.20	145.71	146.86	146.27	0.98%	99,591
Sep 1, 2026	146.07	146.57	145.10	145.44	144.86	-0.74%	174,098
Aug 31, 2026	147.40	147.41	146.31	146.53	145.94	-0.56%	107,480
Aug 28, 2026	148.52	149.17	147.08	147.36	146.77	-0.52%	119,344
Aug 27, 2026	148.20	148.39	147.51	148.13	147.53	-0.22%	132,969
Aug 26, 2026	147.69	149.00	147.69	148.45	147.85	0.49%	110,531
Aug 25, 2026	148.56	148.56	147.26	147.73	147.14	-0.36%	95,254
Aug 24, 2026	148.87	149.28	147.87	148.26	147.66	-0.52%	102,591
Aug 21, 2026	148.80	149.13	148.42	149.03	148.43	0.69%	160,884
Aug 20, 2026	148.30	149.05	148.00	148.01	147.41	-0.62%	81,399
Aug 19, 2026	150.12	150.57	148.72	148.93	148.33	-0.11%	147,992
Aug 18, 2026	150.53	150.61	149.06	149.10	148.50	-1.15%	100,772
Aug 17, 2026	151.28	151.28	150.62	150.83	150.22	-0.55%	97,085
Aug 14, 2026	151.25	151.81	150.98	151.67	151.06	0.26%	103,451
Aug 13, 2026	151.05	151.43	150.64	151.28	150.67	0.49%	104,701
Aug 12, 2026	150.82	150.85	149.64	150.54	149.93	0.14%	173,214
Aug 11, 2026	149.99	150.95	149.99	150.33	149.73	0.32%	134,256
Aug 10, 2026	150.14	150.47	149.61	149.85	149.25	-0.38%	134,306
Aug 7, 2026	149.87	150.82	149.38	150.42	149.82	0.78%	112,450
Aug 6, 2026	150.82	150.82	149.26	149.26	148.66	-0.67%	142,076