IJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	146.22	146.72	145.73	146.59	-	0.58%	68,246
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
May 19, 2026	138.18	138.18	136.80	137.35	136.87	-0.87%	282,996
May 18, 2026	138.43	139.52	138.00	138.55	138.06	0.46%	137,724
May 15, 2026	139.26	139.26	137.75	137.92	137.44	-1.37%	177,372
May 14, 2026	139.92	140.76	139.52	139.84	139.35	0.42%	179,610
May 13, 2026	140.14	140.14	138.71	139.26	138.77	-0.47%	82,338
May 12, 2026	140.90	140.90	138.78	139.92	139.43	-0.47%	134,384
May 11, 2026	142.08	142.08	140.52	140.58	140.09	-0.83%	120,769
May 8, 2026	142.10	142.26	141.35	141.76	141.26	0.30%	64,878
May 7, 2026	143.25	143.28	141.29	141.34	140.84	-1.28%	148,488
May 6, 2026	142.86	143.78	142.83	143.17	142.67	0.98%	111,936
May 5, 2026	140.81	142.19	140.50	141.78	141.28	1.03%	161,425
May 4, 2026	141.30	141.90	139.89	140.34	139.85	-1.06%	122,328
May 1, 2026	142.65	142.65	141.69	141.84	141.34	-0.33%	151,506
Apr 30, 2026	140.21	142.61	140.21	142.31	141.81	1.62%	101,341
Apr 29, 2026	141.29	141.47	139.57	140.04	139.55	-0.74%	73,607