Register for streaming realtime charts, analysis tools, and prices.
IYJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 120.93 | -0.13 | -0.11% | 120.96 | 121.03 | 120.11 | 21,000 |
| Jun 20 2024 | 121.06 | 0.37 | 0.31% | 120.95 | 121.32 | 120.61 | 62,940 |
| Jun 18 2024 | 120.69 | 0.60 | 0.50% | 120.10 | 120.69 | 120.09 | 22,843 |
| Jun 17 2024 | 120.09 | 0.99 | 0.83% | 118.82 | 120.29 | 118.82 | 29,854 |
| Jun 14 2024 | 119.10 | -1.03 | -0.86% | 119.31 | 119.31 | 117.98 | 58,380 |
| Jun 13 2024 | 120.13 | -0.52 | -0.43% | 120.56 | 120.56 | 119.29 | 32,961 |
| Jun 12 2024 | 120.65 | 0.55 | 0.46% | 121.50 | 121.75 | 120.30 | 22,661 |
| Jun 11 2024 | 120.10 | -0.90 | -0.74% | 120.31 | 120.31 | 119.40 | 75,472 |
| Jun 10 2024 | 121.00 | 0.16 | 0.13% | 120.39 | 121.0495 | 120.39 | 25,482 |
| Jun 07 2024 | 120.84 | 0.06 | 0.05% | 120.47 | 121.46 | 120.47 | 32,473 |
| Jun 06 2024 | 120.78 | -0.56 | -0.46% | 121.28 | 121.52 | 120.665 | 38,170 |
| Jun 05 2024 | 121.34 | 1.12 | 0.93% | 120.67 | 121.371 | 120.075 | 42,827 |
| Jun 04 2024 | 120.22 | -0.38 | -0.32% | 120.18 | 120.65 | 119.76 | 27,830 |
| Jun 03 2024 | 120.60 | -1.32 | -1.08% | 122.10 | 122.10 | 119.555 | 56,275 |
| May 31 2024 | 121.92 | 1.31 | 1.09% | 121.08 | 121.92 | 119.91 | 55,531 |
| May 30 2024 | 120.61 | 0.64 | 0.53% | 119.92 | 120.76 | 119.92 | 37,112 |
| May 29 2024 | 119.97 | -1.63 | -1.34% | 120.35 | 120.59 | 119.94 | 22,528 |
| May 28 2024 | 121.60 | -1.50 | -1.22% | 123.21 | 123.21 | 121.23 | 385,712 |
| May 24 2024 | 123.10 | 0.60 | 0.49% | 122.83 | 123.2744 | 122.58 | 33,099 |
| May 23 2024 | 122.50 | -1.36 | -1.10% | 124.10 | 124.2665 | 122.30 | 28,147 |
| May 22 2024 | 123.86 | -0.24 | -0.19% | 123.86 | 124.355 | 123.50 | 15,888 |
| May 21 2024 | 124.10 | -0.49 | -0.39% | 124.40 | 124.40 | 123.72 | 179,018 |
| May 20 2024 | 124.59 | 0.18 | 0.14% | 124.35 | 124.96 | 124.28 | 73,335 |
| May 17 2024 | 124.41 | 0.19 | 0.15% | 124.16 | 124.41 | 123.98 | 15,563 |
| May 16 2024 | 124.22 | -0.83 | -0.66% | 124.71 | 125.1999 | 124.22 | 32,780 |
| May 15 2024 | 125.05 | 0.92 | 0.74% | 124.63 | 125.11 | 124.63 | 35,207 |
| May 14 2024 | 124.13 | 0.05 | 0.04% | 124.37 | 124.37 | 123.75 | 24,402 |
| May 13 2024 | 124.08 | -0.60 | -0.48% | 125.06 | 125.06 | 124.05 | 26,537 |
| May 10 2024 | 124.6811 | 0.46 | 0.37% | 124.74 | 124.98 | 124.42 | 28,106 |
| May 09 2024 | 124.22 | 0.93 | 0.75% | 123.13 | 124.22 | 123.13 | 48,200 |
| May 08 2024 | 123.29 | 0.26 | 0.21% | 122.54 | 123.38 | 122.54 | 59,180 |
| May 07 2024 | 123.03 | 0.57 | 0.47% | 122.68 | 123.22 | 122.68 | 80,761 |
| May 06 2024 | 122.46 | 1.28 | 1.06% | 121.94 | 122.46 | 121.94 | 23,656 |
| May 03 2024 | 121.18 | 0.77 | 0.64% | 121.50 | 121.60 | 120.6999 | 15,235 |
| May 02 2024 | 120.41 | 0.90 | 0.75% | 120.30 | 120.61 | 119.21 | 112,795 |
| May 01 2024 | 119.51 | -0.67 | -0.56% | 119.71 | 121.06 | 119.48 | 59,358 |
| Apr 30 2024 | 120.18 | -1.87 | -1.53% | 121.75 | 121.94 | 120.16 | 19,899 |
| Apr 29 2024 | 122.05 | 0.49 | 0.40% | 121.775 | 122.1251 | 121.775 | 14,775 |
| Apr 26 2024 | 121.56 | 0.26 | 0.21% | 121.28 | 121.89 | 121.28 | 18,595 |
| Apr 25 2024 | 121.30 | 0.07 | 0.06% | 120.36 | 121.57 | 119.75 | 38,679 |
| Apr 24 2024 | 121.23 | -0.70 | -0.57% | 122.01 | 122.13 | 120.43 | 24,649 |
| Apr 23 2024 | 121.93 | 1.68 | 1.40% | 120.82 | 122.025 | 120.82 | 25,860 |
| Apr 22 2024 | 120.25 | 0.84 | 0.70% | 119.94 | 121.01 | 119.49 | 26,543 |
| Apr 19 2024 | 119.41 | 0.11 | 0.09% | 119.29 | 120.00 | 118.98 | 39,776 |
| Apr 18 2024 | 119.30 | -0.47 | -0.39% | 120.15 | 120.7311 | 119.27 | 27,620 |
| Apr 17 2024 | 119.77 | -0.63 | -0.52% | 121.00 | 121.00 | 119.26 | 67,236 |
| Apr 16 2024 | 120.40 | -0.36 | -0.30% | 120.61 | 120.90 | 119.91 | 64,435 |
| Apr 15 2024 | 120.76 | -1.02 | -0.84% | 123.01 | 123.34 | 120.37 | 67,321 |
| Apr 12 2024 | 121.78 | -1.40 | -1.14% | 122.33 | 122.69 | 121.2462 | 45,623 |
| Apr 11 2024 | 123.18 | 0.08 | 0.06% | 123.16 | 123.585 | 122.24 | 51,584 |
| Apr 10 2024 | 123.10 | -1.38 | -1.11% | 122.71 | 123.66 | 122.40 | 427,681 |
| Apr 09 2024 | 124.48 | -0.41 | -0.33% | 125.03 | 125.03 | 123.19 | 45,751 |
| Apr 08 2024 | 124.89 | 0.16 | 0.13% | 124.90 | 125.16 | 124.71 | 34,063 |
| Apr 05 2024 | 124.73 | 1.59 | 1.29% | 123.37 | 124.885 | 123.37 | 27,496 |
| Apr 04 2024 | 123.14 | -1.22 | -0.98% | 125.39 | 125.6085 | 122.96 | 41,660 |
| Apr 03 2024 | 124.36 | 0.42 | 0.34% | 123.69 | 124.72 | 123.69 | 90,090 |
| Apr 02 2024 | 123.94 | -0.62 | -0.50% | 123.76 | 124.16 | 123.67 | 109,471 |
| Apr 01 2024 | 124.56 | -1.15 | -0.91% | 125.67 | 125.67 | 124.45 | 178,119 |
| Mar 28 2024 | 125.71 | 0.39 | 0.31% | 125.30 | 125.965 | 125.27 | 43,688 |
| Mar 27 2024 | 125.32 | 1.43 | 1.15% | 124.67 | 125.33 | 124.50 | 17,896 |
| Mar 26 2024 | 123.89 | -0.06 | -0.05% | 124.19 | 124.38 | 123.83 | 94,548 |
| Mar 25 2024 | 123.95 | -0.67 | -0.54% | 124.61 | 124.61 | 123.95 | 59,078 |
