Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IJJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 114.42 | -1.83 | -1.57% | 116.70 | 116.70 | 114.25 | 78,597 |
| May 22 2024 | 116.25 | -0.91 | -0.78% | 116.79 | 117.08 | 115.95 | 107,382 |
| May 21 2024 | 117.16 | -0.22 | -0.19% | 117.14 | 117.46 | 116.93 | 108,764 |
| May 20 2024 | 117.38 | -0.33 | -0.28% | 117.66 | 118.00 | 117.23 | 59,829 |
| May 17 2024 | 117.71 | 0.08 | 0.07% | 117.48 | 117.76 | 117.37 | 113,793 |
| May 16 2024 | 117.63 | -0.77 | -0.65% | 118.12 | 118.41 | 117.63 | 114,342 |
| May 15 2024 | 118.40 | 0.59 | 0.50% | 118.65 | 118.89 | 117.9275 | 85,372 |
| May 14 2024 | 117.81 | 1.21 | 1.04% | 118.00 | 118.52 | 117.2201 | 131,318 |
| May 13 2024 | 116.60 | 0.35 | 0.30% | 116.97 | 117.74 | 116.60 | 132,899 |
| May 10 2024 | 116.25 | -0.07 | -0.06% | 116.54 | 116.76 | 116.01 | 96,345 |
| May 09 2024 | 116.32 | 1.21 | 1.05% | 115.24 | 116.36 | 115.1421 | 108,271 |
| May 08 2024 | 115.11 | -0.11 | -0.10% | 114.60 | 115.34 | 114.5853 | 1,006,256 |
| May 07 2024 | 115.22 | 0.21 | 0.18% | 115.30 | 115.88 | 115.22 | 134,438 |
| May 06 2024 | 115.01 | 1.24 | 1.09% | 114.64 | 115.267 | 114.61 | 90,059 |
| May 03 2024 | 113.77 | 1.08 | 0.96% | 114.23 | 114.64 | 113.2548 | 146,672 |
| May 02 2024 | 112.69 | 1.41 | 1.27% | 112.34 | 112.96 | 111.59 | 120,960 |
| May 01 2024 | 111.28 | 0.22 | 0.20% | 111.07 | 113.13 | 111.062 | 197,732 |
| Apr 30 2024 | 111.06 | -1.79 | -1.59% | 112.42 | 112.4527 | 111.06 | 134,688 |
| Apr 29 2024 | 112.85 | 0.62 | 0.55% | 112.55 | 113.23 | 112.55 | 115,154 |
| Apr 26 2024 | 112.23 | 0.28 | 0.25% | 111.94 | 112.76 | 111.90 | 110,653 |
| Apr 25 2024 | 111.95 | -0.64 | -0.57% | 111.77 | 112.22 | 110.94 | 95,341 |
| Apr 24 2024 | 112.59 | 0.12 | 0.11% | 112.18 | 112.84 | 111.88 | 168,450 |
| Apr 23 2024 | 112.47 | 0.93 | 0.83% | 111.55 | 112.975 | 111.4902 | 326,836 |
| Apr 22 2024 | 111.54 | 0.99 | 0.90% | 110.95 | 112.1579 | 110.34 | 88,476 |
| Apr 19 2024 | 110.55 | 1.09 | 1.00% | 109.23 | 110.55 | 109.23 | 89,125 |
| Apr 18 2024 | 109.46 | 0.02 | 0.02% | 109.74 | 110.4399 | 109.1201 | 98,828 |
| Apr 17 2024 | 109.44 | -0.76 | -0.69% | 110.78 | 110.90 | 109.44 | 140,574 |
| Apr 16 2024 | 110.20 | -0.38 | -0.34% | 110.37 | 110.66 | 109.4799 | 143,036 |
| Apr 15 2024 | 110.58 | -1.41 | -1.26% | 112.54 | 113.13 | 110.33 | 112,614 |
| Apr 12 2024 | 111.99 | -1.69 | -1.49% | 113.12 | 113.52 | 111.615 | 107,101 |
| Apr 11 2024 | 113.68 | -0.13 | -0.11% | 114.16 | 114.20 | 112.96 | 75,212 |
| Apr 10 2024 | 113.81 | -2.84 | -2.43% | 114.45 | 114.85 | 113.287 | 99,369 |
| Apr 09 2024 | 116.65 | 0.53 | 0.46% | 116.46 | 116.78 | 115.89 | 95,512 |
| Apr 08 2024 | 116.12 | 0.77 | 0.67% | 115.94 | 116.49 | 115.8053 | 78,795 |
| Apr 05 2024 | 115.35 | 0.54 | 0.47% | 114.85 | 115.635 | 114.59 | 83,780 |
| Apr 04 2024 | 114.81 | -1.21 | -1.04% | 116.96 | 117.0877 | 114.60 | 98,201 |
| Apr 03 2024 | 116.02 | 0.38 | 0.33% | 115.43 | 116.22 | 115.2987 | 116,335 |
| Apr 02 2024 | 115.64 | -1.62 | -1.38% | 116.28 | 116.28 | 115.3315 | 69,335 |
| Apr 01 2024 | 117.26 | -1.03 | -0.87% | 118.43 | 118.43 | 117.18 | 122,924 |
| Mar 28 2024 | 118.29 | 0.48 | 0.41% | 117.79 | 118.6288 | 117.79 | 146,738 |
| Mar 27 2024 | 117.81 | 2.60 | 2.26% | 115.81 | 117.81 | 115.81 | 134,534 |
| Mar 26 2024 | 115.21 | -0.24 | -0.21% | 115.79 | 115.96 | 115.13 | 115,650 |
| Mar 25 2024 | 115.45 | 0.18 | 0.16% | 115.40 | 116.09 | 115.40 | 132,103 |
| Mar 22 2024 | 115.27 | -1.20 | -1.03% | 116.43 | 116.73 | 115.26 | 120,134 |
| Mar 21 2024 | 116.47 | 0.79 | 0.68% | 115.87 | 116.6913 | 115.80 | 95,695 |
| Mar 20 2024 | 115.68 | 1.69 | 1.48% | 113.68 | 115.9469 | 113.49 | 130,443 |
| Mar 19 2024 | 113.99 | 0.90 | 0.80% | 112.91 | 114.0813 | 112.91 | 86,565 |
| Mar 18 2024 | 113.09 | -0.43 | -0.38% | 113.66 | 113.95 | 113.09 | 111,769 |
| Mar 15 2024 | 113.52 | 0.04 | 0.04% | 112.99 | 114.11 | 112.99 | 214,325 |
| Mar 14 2024 | 113.48 | -1.63 | -1.42% | 114.82 | 115.02 | 112.60 | 169,584 |
| Mar 13 2024 | 115.11 | 0.21 | 0.18% | 114.77 | 115.64 | 114.77 | 96,839 |
| Mar 12 2024 | 114.90 | 0.07 | 0.06% | 114.72 | 115.195 | 114.085 | 115,446 |
| Mar 11 2024 | 114.83 | -0.04 | -0.03% | 114.55 | 115.10 | 114.2372 | 78,087 |
| Mar 08 2024 | 114.87 | -0.03 | -0.03% | 115.53 | 116.15 | 114.64 | 140,014 |
| Mar 07 2024 | 114.90 | 0.94 | 0.82% | 114.53 | 115.2905 | 114.53 | 131,083 |
| Mar 06 2024 | 113.96 | 0.35 | 0.31% | 114.07 | 114.27 | 113.33 | 177,175 |
| Mar 05 2024 | 113.61 | 0.12 | 0.11% | 112.99 | 114.228 | 112.86 | 134,731 |
| Mar 04 2024 | 113.49 | 0.36 | 0.32% | 113.54 | 113.996 | 113.26 | 157,398 |
| Mar 01 2024 | 113.13 | 0.68 | 0.60% | 112.57 | 113.1461 | 111.77 | 141,221 |
| Feb 29 2024 | 112.45 | 0.41 | 0.37% | 112.63 | 113.0022 | 111.85 | 185,936 |
| Feb 28 2024 | 112.04 | -0.33 | -0.29% | 111.63 | 112.4699 | 111.61 | 81,892 |
| Feb 27 2024 | 112.37 | 0.58 | 0.52% | 112.12 | 112.4456 | 112.01 | 96,500 |
| Feb 26 2024 | 111.79 | -0.55 | -0.49% | 112.10 | 112.53 | 111.44 | 111,126 |
