IJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	148.36	148.61	146.84	147.84	147.84	-0.26%	141,171
Jul 30, 2026	148.88	148.88	146.80	148.22	148.22	0.17%	154,637
Jul 29, 2026	149.28	149.54	147.78	147.97	147.97	-1.10%	95,058
Jul 28, 2026	148.60	149.87	148.60	149.62	149.62	0.73%	99,157
Jul 27, 2026	148.69	149.47	147.91	148.53	148.53	0.22%	188,869
Jul 24, 2026	147.28	148.84	147.12	148.20	148.20	0.99%	194,430
Jul 23, 2026	147.02	147.39	146.10	146.75	146.75	-0.70%	148,516
Jul 22, 2026	147.83	148.43	147.63	147.79	147.79	0.22%	181,631
Jul 21, 2026	147.30	147.59	146.30	147.46	147.46	0.59%	160,706
Jul 20, 2026	148.58	148.58	146.59	146.59	146.59	-1.07%	192,694
Jul 17, 2026	148.37	149.77	147.78	148.17	148.17	-0.75%	122,179
Jul 16, 2026	146.85	149.30	146.85	149.29	149.29	1.45%	121,964
Jul 15, 2026	147.17	148.28	146.92	147.16	147.16	0.26%	158,279
Jul 14, 2026	147.61	147.78	146.31	146.78	146.78	0.27%	119,150
Jul 13, 2026	146.75	147.48	146.25	146.39	146.39	-0.05%	218,163
Jul 10, 2026	146.22	146.80	145.73	146.47	146.47	0.49%	186,753
Jul 9, 2026	144.99	146.60	144.81	145.75	145.75	1.03%	177,859
Jul 8, 2026	145.43	145.43	143.48	144.26	144.26	-1.19%	183,964
Jul 7, 2026	147.16	147.43	145.89	146.00	146.00	-0.69%	133,622
Jul 6, 2026	146.93	147.20	146.36	147.01	147.01	0.17%	324,229
Jul 2, 2026	147.53	148.21	145.50	146.76	146.76	-0.01%	74,753
Jul 1, 2026	146.90	148.15	146.46	146.78	146.78	-0.64%	244,009
Jun 30, 2026	147.16	147.96	146.92	147.73	147.73	0.30%	154,785
Jun 29, 2026	147.04	147.39	145.94	147.29	147.29	-0.19%	224,055
Jun 26, 2026	146.65	147.57	146.38	147.57	147.57	0.37%	724,233
Jun 25, 2026	146.63	148.11	146.23	147.03	147.03	0.90%	196,175
Jun 24, 2026	144.84	146.34	144.84	145.72	145.72	0.89%	738,741
Jun 23, 2026	143.75	145.34	143.62	144.44	144.44	-0.39%	132,642
Jun 22, 2026	144.97	145.87	144.71	145.01	145.01	0.14%	101,830
Jun 18, 2026	144.86	145.35	144.43	144.81	144.81	0.81%	109,084
Jun 17, 2026	145.81	146.86	143.36	143.65	143.65	-1.66%	199,048
Jun 16, 2026	146.31	147.37	145.87	146.08	146.08	-0.07%	110,069
Jun 15, 2026	147.52	147.99	145.79	146.18	146.18	-0.06%	175,877
Jun 12, 2026	146.18	147.35	145.83	146.78	146.26	0.89%	66,931
Jun 11, 2026	143.69	145.70	143.20	145.49	144.98	1.96%	238,654
Jun 10, 2026	144.12	145.35	142.69	142.70	142.20	-1.03%	215,762
Jun 9, 2026	143.50	145.23	142.10	144.19	143.68	1.18%	137,378
Jun 8, 2026	142.51	143.46	142.44	142.51	142.01	0.40%	140,116
Jun 5, 2026	142.92	143.35	141.57	141.94	141.44	-1.11%	129,583
Jun 4, 2026	143.37	144.09	143.37	143.53	143.03	0.45%	138,879
Jun 3, 2026	142.83	143.27	142.63	142.89	142.39	-0.36%	308,259
Jun 2, 2026	141.80	143.60	141.80	143.40	142.90	1.14%	100,379
Jun 1, 2026	141.62	142.19	141.10	141.78	141.28	-0.31%	121,307
May 29, 2026	142.23	142.80	142.16	142.22	141.72	-0.10%	92,843
May 28, 2026	142.06	142.69	141.26	142.36	141.86	0.06%	197,098
May 27, 2026	142.74	143.28	142.25	142.27	141.77	-0.11%	104,529
May 26, 2026	141.56	142.59	141.56	142.42	141.92	1.04%	113,771
May 22, 2026	140.33	141.11	140.22	140.95	140.46	0.76%	89,779
May 21, 2026	139.07	140.30	137.85	139.88	139.39	0.14%	133,808
May 20, 2026	137.90	139.87	136.95	139.68	139.19	1.70%	303,241