IJSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	15.94	15.94	15.94	15.94	15.94	-0.69%
Apr 28, 2026	16.05	16.05	16.05	16.05	16.05	-0.99%
Apr 27, 2026	16.21	16.21	16.21	16.21	16.21	-0.06%
Apr 24, 2026	16.22	16.22	16.22	16.22	16.22	0.25%
Apr 23, 2026	16.18	16.18	16.18	16.18	16.18	-0.37%
Apr 22, 2026	16.24	16.24	16.24	16.24	16.24	0.37%
Apr 21, 2026	16.18	16.18	16.18	16.18	16.18	-0.80%
Apr 20, 2026	16.31	16.31	16.31	16.31	16.31	0.68%
Apr 17, 2026	16.20	16.20	16.20	16.20	16.20	1.95%
Apr 16, 2026	15.89	15.89	15.89	15.89	15.89	0.13%
Apr 15, 2026	15.87	15.87	15.87	15.87	15.87	-0.06%
Apr 14, 2026	15.88	15.88	15.88	15.88	15.88	0.76%
Apr 13, 2026	15.76	15.76	15.76	15.76	15.76	1.42%
Apr 9, 2026	15.54	15.54	15.54	15.54	15.54	0.45%
Apr 8, 2026	15.47	15.47	15.47	15.47	15.47	3.13%
Apr 7, 2026	15.00	15.00	15.00	15.00	15.00	-
Apr 6, 2026	15.00	15.00	15.00	15.00	15.00	0.47%
Apr 2, 2026	14.93	14.93	14.93	14.93	14.93	0.54%
Apr 1, 2026	14.85	14.85	14.85	14.85	14.85	0.81%
Mar 31, 2026	14.73	14.73	14.73	14.73	14.73	3.15%
Mar 30, 2026	14.28	14.28	14.28	14.28	14.28	-0.90%
Mar 27, 2026	14.41	14.41	14.41	14.41	14.41	-1.97%
Mar 26, 2026	14.70	14.70	14.70	14.70	14.70	-1.54%
Mar 25, 2026	14.93	14.93	14.93	14.93	14.93	0.95%
Mar 24, 2026	14.79	14.79	14.79	14.79	14.79	0.54%
Mar 23, 2026	14.71	14.71	14.71	14.71	14.71	2.22%
Mar 20, 2026	14.39	14.39	14.39	14.39	14.39	-1.98%
Mar 19, 2026	14.68	14.68	14.68	14.68	14.68	0.41%
Mar 18, 2026	14.62	14.62	14.62	14.62	14.62	-1.35%
Mar 17, 2026	14.82	14.82	14.82	14.82	14.82	0.61%
Mar 16, 2026	14.73	14.73	14.73	14.73	14.73	0.82%
Mar 13, 2026	14.61	14.61	14.61	14.61	14.61	-0.14%
Mar 12, 2026	14.63	14.63	14.63	14.63	14.63	-2.40%
Mar 11, 2026	14.99	14.99	14.99	14.99	14.99	-0.33%
Mar 10, 2026	15.04	15.04	15.04	15.04	15.04	-0.59%
Mar 9, 2026	15.13	15.13	15.13	15.13	15.13	0.80%
Mar 6, 2026	15.01	15.01	15.01	15.01	15.01	-2.53%
Mar 5, 2026	15.40	15.40	15.40	15.40	15.40	-1.60%
Mar 4, 2026	15.65	15.65	15.65	15.65	15.65	0.64%
Mar 3, 2026	15.55	15.55	15.55	15.55	15.55	-1.58%
Mar 2, 2026	15.80	15.80	15.80	15.80	15.80	0.64%
Feb 27, 2026	15.70	15.70	15.70	15.70	15.70	-1.38%
Feb 26, 2026	15.92	15.92	15.92	15.92	15.92	0.95%
Feb 25, 2026	15.77	15.77	15.77	15.77	15.77	-0.06%
Feb 24, 2026	15.78	15.78	15.78	15.78	15.78	0.96%
Feb 23, 2026	15.63	15.63	15.63	15.63	15.63	-1.88%
Feb 20, 2026	15.93	15.93	15.93	15.93	15.93	0.31%
Feb 19, 2026	15.88	15.88	15.88	15.88	15.88	0.06%
Feb 18, 2026	15.87	15.87	15.87	15.87	15.87	0.57%
Feb 17, 2026	15.78	15.78	15.78	15.78	15.78	-0.06%