Register for streaming realtime charts, analysis tools, and prices.
IJH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 45.39 | 0.08 | 0.18% | 45.48 | 45.48 | 45.36 | 6,011 |
| Sep 25 2024 | 45.31 | -0.42 | -0.92% | 45.20 | 45.37 | 45.18 | 20,610 |
| Sep 24 2024 | 45.73 | -0.05 | -0.10% | 45.75 | 45.80 | 45.54 | 34,349 |
| Sep 23 2024 | 45.775 | -0.18 | -0.38% | 45.86 | 45.89 | 45.69 | 39,865 |
| Sep 20 2024 | 45.95 | 0.13 | 0.28% | 46.00 | 46.01 | 45.88 | 24,243 |
| Sep 19 2024 | 45.82 | 0.17 | 0.37% | 45.77 | 45.90 | 45.77 | 11,115 |
| Sep 18 2024 | 45.65 | 0.30 | 0.66% | 45.62 | 45.67 | 45.50 | 16,794 |
| Sep 17 2024 | 45.35 | -0.02 | -0.04% | 45.36 | 45.38 | 45.22 | 15,204 |
| Sep 16 2024 | 45.37 | 0.75 | 1.68% | 45.38 | 45.46 | 45.32 | 8,777 |
| Sep 13 2024 | 44.62 | 0.30 | 0.68% | 44.54 | 44.62 | 44.46 | 17,658 |
| Sep 12 2024 | 44.32 | 0.32 | 0.73% | 44.30 | 44.43 | 44.27 | 38,183 |
| Sep 11 2024 | 44.00 | -0.23 | -0.52% | 44.35 | 44.35 | 43.96 | 11,520 |
| Sep 10 2024 | 44.23 | 0.00 | 0.00% | 44.37 | 44.45 | 44.23 | 7,225 |
| Sep 09 2024 | 44.23 | -0.21 | -0.47% | 44.09 | 44.27 | 44.02 | 5,849 |
| Sep 06 2024 | 44.44 | -0.24 | -0.54% | 44.40 | 44.45 | 44.17 | 9,931 |
| Sep 05 2024 | 44.68 | -0.13 | -0.29% | 44.75 | 44.78 | 44.62 | 11,128 |
| Sep 04 2024 | 44.81 | -0.96 | -2.10% | 44.81 | 44.96 | 44.76 | 15,402 |
| Sep 03 2024 | 45.77 | 0.13 | 0.28% | 45.53 | 45.84 | 45.43 | 7,227 |
| Sep 02 2024 | 45.64 | 0.45 | 1.00% | 45.59 | 45.70 | 45.58 | 10,114 |
| Aug 30 2024 | 45.19 | 0.06 | 0.13% | 45.30 | 45.31 | 45.18 | 8,902 |
| Aug 29 2024 | 45.13 | -0.27 | -0.59% | 45.07 | 45.19 | 45.03 | 9,165 |
| Aug 28 2024 | 45.40 | -0.17 | -0.37% | 45.38 | 45.42 | 45.23 | 15,878 |
| Aug 27 2024 | 45.57 | -0.24 | -0.52% | 45.70 | 45.73 | 45.56 | 10,465 |
| Aug 26 2024 | 45.81 | 0.46 | 1.01% | 45.64 | 45.81 | 45.62 | 15,025 |
| Aug 23 2024 | 45.35 | 0.07 | 0.15% | 45.34 | 45.37 | 45.28 | 5,973 |
| Aug 22 2024 | 45.28 | 0.46 | 1.03% | 45.32 | 45.38 | 45.28 | 6,869 |
| Aug 21 2024 | 44.82 | -0.49 | -1.08% | 44.77 | 44.84 | 44.76 | 7,476 |
| Aug 20 2024 | 45.31 | 0.21 | 0.47% | 45.18 | 45.32 | 45.15 | 11,664 |
| Aug 19 2024 | 45.10 | -0.44 | -0.97% | 45.29 | 45.29 | 45.09 | 10,130 |
| Aug 16 2024 | 45.54 | 0.87 | 1.95% | 45.58 | 45.64 | 45.49 | 6,436 |
| Aug 15 2024 | 44.67 | 0.08 | 0.18% | 44.78 | 44.98 | 44.64 | 15,941 |
| Aug 14 2024 | 44.59 | 0.21 | 0.47% | 44.56 | 44.69 | 44.48 | 64,851 |
| Aug 13 2024 | 44.38 | -0.25 | -0.56% | 44.37 | 44.39 | 44.26 | 43,826 |
| Aug 12 2024 | 44.63 | 0.09 | 0.20% | 44.63 | 44.67 | 44.49 | 14,557 |
| Aug 09 2024 | 44.54 | 0.75 | 1.71% | 44.67 | 44.67 | 44.46 | 11,786 |
| Aug 08 2024 | 43.79 | -0.72 | -1.62% | 43.98 | 44.06 | 43.76 | 26,650 |
| Aug 07 2024 | 44.51 | -0.24 | -0.54% | 44.25 | 44.67 | 44.24 | 41,164 |
| Aug 06 2024 | 44.75 | 0.27 | 0.61% | 44.41 | 44.84 | 44.30 | 24,091 |
| Aug 05 2024 | 44.48 | -1.78 | -3.85% | 44.85 | 44.88 | 44.38 | 86,095 |
| Aug 02 2024 | 46.26 | -1.26 | -2.65% | 46.72 | 46.74 | 46.26 | 16,882 |
| Aug 01 2024 | 47.52 | -0.10 | -0.21% | 47.51 | 47.57 | 47.36 | 19,073 |
| Jul 31 2024 | 47.62 | 0.85 | 1.82% | 47.00 | 47.68 | 47.00 | 10,740 |
| Jul 30 2024 | 46.77 | -0.38 | -0.81% | 46.70 | 46.77 | 46.61 | 27,057 |
| Jul 29 2024 | 47.15 | 0.70 | 1.51% | 47.04 | 47.15 | 46.95 | 32,762 |
| Jul 26 2024 | 46.45 | 0.61 | 1.33% | 46.37 | 46.63 | 46.37 | 23,796 |
| Jul 25 2024 | 45.84 | -0.47 | -1.01% | 45.80 | 45.92 | 45.71 | 12,561 |
| Jul 24 2024 | 46.31 | 0.30 | 0.65% | 46.20 | 46.36 | 46.18 | 15,631 |
| Jul 23 2024 | 46.01 | 0.73 | 1.61% | 46.00 | 46.04 | 45.92 | 17,318 |
| Jul 22 2024 | 45.28 | -0.10 | -0.22% | 45.18 | 45.28 | 45.06 | 18,158 |
| Jul 19 2024 | 45.38 | -0.33 | -0.72% | 45.42 | 45.43 | 45.30 | 33,258 |
| Jul 18 2024 | 45.71 | -0.49 | -1.06% | 45.80 | 45.86 | 45.70 | 17,745 |
| Jul 17 2024 | 46.20 | 1.00 | 2.21% | 46.22 | 46.27 | 46.14 | 22,453 |
| Jul 16 2024 | 45.20 | 0.45 | 1.01% | 45.00 | 45.22 | 45.00 | 21,789 |
| Jul 15 2024 | 44.75 | 0.31 | 0.70% | 44.76 | 44.77 | 44.70 | 7,612 |
| Jul 12 2024 | 44.44 | 1.25 | 2.89% | 44.30 | 44.48 | 44.30 | 25,553 |
| Jul 11 2024 | 43.19 | 0.40 | 0.93% | 43.25 | 43.25 | 43.14 | 11,147 |
| Jul 10 2024 | 42.79 | -0.39 | -0.90% | 42.87 | 42.90 | 42.76 | 5,359 |
| Jul 09 2024 | 43.18 | 0.34 | 0.79% | 43.11 | 43.21 | 43.11 | 3,867 |
| Jul 08 2024 | 42.84 | -0.45 | -1.04% | 42.88 | 42.88 | 42.78 | 9,265 |
| Jul 05 2024 | 43.29 | -0.13 | -0.30% | 43.39 | 43.39 | 43.25 | 11,646 |
| Jul 04 2024 | 43.42 | -0.14 | -0.32% | 43.54 | 43.54 | 43.39 | 16,707 |
| Jul 03 2024 | 43.56 | -0.04 | -0.09% | 43.59 | 43.66 | 43.49 | 8,840 |
| Jul 02 2024 | 43.60 | -0.39 | -0.89% | 43.57 | 43.62 | 43.47 | 20,721 |
| Jul 01 2024 | 43.99 | -0.26 | -0.59% | 44.40 | 44.40 | 43.94 | 12,649 |
