IJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	111.47	112.21	111.01	111.83	111.83	0.88%	1,688,399
May 21, 2026	110.09	111.31	109.38	110.85	110.85	0.23%	219,043
May 20, 2026	109.26	110.78	108.33	110.60	110.60	1.87%	342,122
May 19, 2026	108.98	109.25	107.75	108.57	108.57	-0.98%	166,470
May 18, 2026	110.64	110.85	109.07	109.64	109.64	-0.63%	284,885
May 15, 2026	111.17	111.18	110.05	110.33	110.33	-1.88%	219,159
May 14, 2026	112.51	112.75	111.85	112.44	112.44	0.40%	291,861
May 13, 2026	112.40	112.45	111.04	111.99	111.99	-0.04%	158,014
May 12, 2026	112.50	112.50	110.40	112.03	112.03	-0.77%	221,996
May 11, 2026	112.84	113.19	112.60	112.90	112.90	0.16%	259,503
May 8, 2026	113.08	113.08	112.21	112.72	112.72	0.65%	152,772
May 7, 2026	114.59	114.71	111.77	111.99	111.99	-1.33%	265,225
May 6, 2026	112.55	113.55	111.97	113.50	113.50	2.66%	291,377
May 5, 2026	109.83	110.66	109.71	110.56	110.56	1.57%	371,812
May 4, 2026	108.89	109.77	108.27	108.85	108.85	-0.25%	257,639
May 1, 2026	109.59	109.59	108.82	109.12	109.12	0.38%	341,179
Apr 30, 2026	107.55	108.77	107.27	108.71	108.71	1.72%	171,389
Apr 29, 2026	107.55	107.75	106.29	106.87	106.87	-0.72%	140,859
Apr 28, 2026	108.67	108.99	107.22	107.64	107.64	-1.52%	247,176
Apr 27, 2026	109.69	109.95	108.79	109.30	109.30	-0.26%	194,680
Apr 24, 2026	109.46	110.04	108.69	109.59	109.59	0.62%	329,220
Apr 23, 2026	108.98	109.59	107.53	108.91	108.91	-0.27%	260,510
Apr 22, 2026	110.92	110.92	108.94	109.20	109.20	-0.44%	208,850
Apr 21, 2026	110.71	111.58	109.32	109.68	109.68	-0.67%	212,049
Apr 20, 2026	109.50	110.42	109.50	110.42	110.42	0.56%	160,581
Apr 17, 2026	108.80	110.44	108.56	109.81	109.81	2.21%	483,405
Apr 16, 2026	107.67	108.10	107.05	107.44	107.44	0.02%	2,076,206
Apr 15, 2026	107.72	108.04	106.88	107.42	107.42	-0.20%	241,857
Apr 14, 2026	107.31	107.89	106.83	107.63	107.63	0.80%	266,691
Apr 13, 2026	104.88	106.92	104.88	106.78	106.78	1.36%	472,121
Apr 10, 2026	105.94	105.94	105.06	105.35	105.35	-0.24%	248,217
Apr 9, 2026	105.23	106.12	104.88	105.60	105.60	0.03%	232,472
Apr 8, 2026	105.79	106.40	105.04	105.57	105.57	3.17%	537,163
Apr 7, 2026	101.79	102.87	101.40	102.33	102.33	0.17%	363,298
Apr 6, 2026	101.81	102.23	101.10	102.16	102.16	0.28%	5,603,865
Apr 2, 2026	99.88	102.89	99.69	101.87	101.87	0.13%	780,071
Apr 1, 2026	101.56	102.69	101.51	101.74	101.74	1.11%	1,074,444
Mar 31, 2026	98.44	101.16	98.24	100.62	100.62	3.50%	1,036,304
Mar 30, 2026	99.71	99.71	96.86	97.22	97.22	-1.33%	454,632
Mar 27, 2026	99.73	99.89	98.34	98.53	98.53	-1.74%	888,236
Mar 26, 2026	101.33	102.26	100.22	100.27	100.27	-2.26%	1,096,967
Mar 25, 2026	102.81	103.20	101.47	102.59	102.59	1.02%	4,832,150
Mar 24, 2026	99.99	102.00	99.63	101.55	101.55	0.76%	315,829
Mar 23, 2026	100.70	102.50	100.48	100.78	100.78	2.09%	329,803
Mar 20, 2026	101.32	101.32	97.98	98.72	98.72	-2.84%	364,989
Mar 19, 2026	99.65	102.22	99.65	101.61	101.61	0.57%	197,174
Mar 18, 2026	101.57	102.43	101.02	101.03	101.03	-0.75%	375,289
Mar 17, 2026	101.05	102.14	100.96	101.79	101.79	1.02%	169,693
Mar 16, 2026	101.17	102.13	100.78	100.86	100.76	0.91%	240,194
Mar 13, 2026	100.84	101.43	99.55	99.95	99.85	-0.19%	201,561