IJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	142.44	142.44	141.35	141.52	-	-0.64%	65,267
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
Aug 5, 2026	151.34	151.63	150.27	150.27	149.67	-0.73%	498,593
Aug 4, 2026	149.35	151.51	148.93	151.38	150.77	1.38%	195,995
Aug 3, 2026	148.07	149.61	148.06	149.32	148.72	1.00%	219,211
Jul 31, 2026	148.36	148.61	146.84	147.84	147.25	-0.26%	141,171
Jul 30, 2026	148.88	148.88	146.80	148.22	147.62	0.17%	154,637
Jul 29, 2026	149.28	149.54	147.78	147.97	147.37	-1.10%	95,059
Jul 28, 2026	148.60	149.87	148.60	149.62	149.02	0.73%	99,159
Jul 27, 2026	148.69	149.47	147.91	148.53	147.93	0.22%	188,997
Jul 24, 2026	147.28	148.84	147.12	148.20	147.60	0.99%	194,431
Jul 23, 2026	147.02	147.39	146.10	146.75	146.16	-0.70%	148,517
Jul 22, 2026	147.83	148.43	147.63	147.79	147.20	0.22%	181,632
Jul 21, 2026	147.30	147.59	146.30	147.46	146.87	0.59%	160,706
Jul 20, 2026	148.58	148.58	146.59	146.59	146.00	-1.07%	192,695
Jul 17, 2026	148.37	149.77	147.78	148.17	147.57	-0.75%	122,211
Jul 16, 2026	146.85	149.30	146.85	149.29	148.69	1.45%	121,964
Jul 15, 2026	147.17	148.28	146.92	147.16	146.57	0.26%	158,279
Jul 14, 2026	147.61	147.78	146.31	146.78	146.19	0.27%	119,964
Jul 13, 2026	146.75	147.48	146.25	146.39	145.80	-0.05%	218,163
Jul 10, 2026	146.22	146.80	145.73	146.47	145.88	0.49%	186,753