IJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	141.38	141.92	141.17	141.50	-	0.28%	64,091
Apr 22, 2026	142.98	142.98	140.79	141.10	141.10	-0.40%	56,643
Apr 21, 2026	142.77	143.73	141.42	141.66	141.66	-0.46%	96,187
Apr 20, 2026	141.01	142.50	141.01	142.32	142.32	0.60%	93,430
Apr 17, 2026	139.84	142.30	139.84	141.47	141.47	1.84%	95,890
Apr 16, 2026	138.84	139.33	138.36	138.92	138.92	0.35%	86,432
Apr 15, 2026	138.82	138.82	138.04	138.44	138.44	-0.36%	76,381
Apr 14, 2026	138.77	139.41	138.16	138.94	138.94	0.15%	101,461
Apr 13, 2026	137.18	138.73	136.83	138.73	138.73	0.84%	162,418
Apr 10, 2026	138.38	138.38	137.39	137.58	137.58	-0.44%	91,221
Apr 9, 2026	137.00	138.60	136.89	138.19	138.19	0.42%	200,707
Apr 8, 2026	137.07	138.10	136.86	137.61	137.61	2.52%	558,235
Apr 7, 2026	133.58	134.75	133.53	134.23	134.23	0.15%	137,801
Apr 6, 2026	132.96	134.08	132.59	134.03	134.03	0.56%	105,888
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