IJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	116.80	116.92	115.69	115.89	115.89	0.83%	245,338
Jun 12, 2026	115.06	115.62	114.03	114.94	114.94	0.58%	195,746
Jun 11, 2026	111.84	114.45	111.84	114.28	114.28	2.99%	269,097
Jun 10, 2026	112.38	113.93	110.78	110.96	110.96	-1.88%	256,485
Jun 9, 2026	113.44	114.71	109.83	113.09	113.09	0.60%	213,794
Jun 8, 2026	113.51	113.51	112.27	112.41	112.41	-0.04%	122,227
Jun 5, 2026	114.50	114.50	111.97	112.46	112.46	-2.69%	161,469
Jun 4, 2026	114.80	115.83	114.41	115.57	115.57	0.34%	147,991
Jun 3, 2026	114.62	115.47	114.02	115.18	115.18	0.15%	709,343
Jun 2, 2026	113.94	115.04	113.89	115.01	115.01	0.75%	152,865
Jun 1, 2026	113.45	114.54	112.62	114.15	114.15	0.07%	270,367
May 29, 2026	113.92	114.45	113.50	114.07	114.07	0.46%	105,660
May 28, 2026	113.07	114.10	112.29	113.55	113.55	0.18%	171,187
May 27, 2026	114.39	114.39	113.24	113.35	113.35	-0.66%	133,963
May 26, 2026	113.11	114.10	112.58	114.10	114.10	2.03%	539,986
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