Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IJPD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 72.54 | 0.22 | 0.30% | 72.95 | 72.95 | 72.17 | 55,397 |
| Sep 20 2024 | 72.32 | 0.87 | 1.22% | 72.11 | 72.73 | 71.805 | 1,806 |
| Sep 19 2024 | 71.45 | 2.23 | 3.22% | 70.60 | 71.87 | 70.375 | 17,956 |
| Sep 18 2024 | 69.22 | -0.52 | -0.75% | 69.31 | 69.425 | 69.05 | 1,713 |
| Sep 17 2024 | 69.74 | 0.22 | 0.32% | 69.20 | 69.995 | 68.82 | 1,166 |
| Sep 16 2024 | 69.52 | 0.24 | 0.35% | 68.69 | 69.695 | 68.69 | 7,591 |
| Sep 13 2024 | 69.28 | -0.54 | -0.77% | 69.46 | 69.645 | 68.91 | 1,183 |
| Sep 12 2024 | 69.82 | 1.79 | 2.63% | 69.95 | 71.39 | 68.675 | 24,848 |
| Sep 11 2024 | 68.03 | -0.81 | -1.18% | 68.62 | 71.59 | 67.61 | 17,725 |
| Sep 10 2024 | 68.84 | -1.05 | -1.50% | 69.55 | 69.955 | 68.745 | 4,775 |
| Sep 09 2024 | 69.89 | 1.92 | 2.82% | 69.67 | 70.27 | 69.525 | 137,265 |
| Sep 06 2024 | 67.97 | -2.85 | -4.02% | 69.84 | 70.355 | 67.77 | 24,659 |
| Sep 05 2024 | 70.82 | -0.41 | -0.58% | 70.53 | 72.82 | 70.345 | 2,952 |
| Sep 04 2024 | 71.23 | -1.88 | -2.57% | 70.96 | 73.00 | 70.87 | 7,045 |
| Sep 03 2024 | 73.11 | -0.84 | -1.14% | 74.23 | 74.37 | 71.71 | 26,237 |
| Sep 02 2024 | 73.95 | 0.28 | 0.38% | 73.79 | 74.03 | 73.54 | 1,192 |
| Aug 30 2024 | 73.67 | 0.35 | 0.48% | 73.69 | 74.31 | 71.97 | 23,055 |
| Aug 29 2024 | 73.32 | 0.59 | 0.81% | 72.92 | 73.57 | 72.92 | 107,661 |
| Aug 28 2024 | 72.73 | 0.25 | 0.34% | 73.01 | 73.355 | 72.73 | 4,392 |
| Aug 27 2024 | 72.48 | -0.47 | -0.64% | 72.64 | 73.095 | 72.425 | 184,773 |
| Aug 23 2024 | 72.95 | 0.35 | 0.48% | 72.79 | 73.43 | 71.75 | 7,849 |
| Aug 22 2024 | 72.60 | 0.46 | 0.64% | 72.65 | 73.36 | 71.605 | 4,548 |
| Aug 21 2024 | 72.14 | 0.49 | 0.68% | 72.37 | 72.90 | 71.635 | 7,694 |
| Aug 20 2024 | 71.65 | -0.57 | -0.79% | 72.45 | 72.51 | 71.525 | 3,236 |
| Aug 19 2024 | 72.22 | 0.17 | 0.24% | 71.35 | 72.275 | 71.275 | 14,415 |
| Aug 16 2024 | 72.05 | 0.19 | 0.26% | 72.89 | 72.99 | 71.345 | 7,029 |
| Aug 15 2024 | 71.86 | 2.33 | 3.35% | 70.45 | 72.125 | 70.015 | 31,493 |
| Aug 14 2024 | 69.53 | -0.03 | -0.04% | 69.91 | 70.12 | 65.59 | 8,838 |
| Aug 13 2024 | 69.56 | 1.72 | 2.54% | 69.00 | 69.85 | 65.03 | 14,232 |
| Aug 12 2024 | 67.84 | 1.27 | 1.91% | 67.81 | 68.345 | 67.205 | 11,668 |
| Aug 09 2024 | 66.57 | -0.96 | -1.42% | 67.10 | 67.605 | 66.14 | 16,415 |
| Aug 08 2024 | 67.53 | 0.15 | 0.22% | 67.26 | 67.705 | 65.15 | 9,279 |
| Aug 07 2024 | 67.38 | 4.01 | 6.33% | 67.05 | 68.055 | 65.965 | 40,614 |
| Aug 06 2024 | 63.37 | 0.51 | 0.81% | 63.76 | 64.69 | 61.88 | 19,706 |
| Aug 05 2024 | 62.86 | -2.61 | -3.98% | 59.04 | 66.10 | 57.81 | 39,498 |
| Aug 02 2024 | 65.465 | -6.07 | -8.49% | 68.45 | 69.31 | 65.335 | 27,597 |
| Aug 01 2024 | 71.535 | -3.15 | -4.21% | 73.24 | 73.24 | 71.44 | 131,912 |
| Jul 31 2024 | 74.68 | 0.52 | 0.70% | 75.57 | 75.68 | 74.095 | 7,126 |
| Jul 30 2024 | 74.16 | 0.20 | 0.27% | 74.77 | 74.855 | 74.16 | 7,805 |
| Jul 29 2024 | 73.96 | 0.31 | 0.42% | 74.48 | 74.635 | 73.96 | 4,043 |
| Jul 26 2024 | 73.65 | 0.52 | 0.71% | 73.06 | 73.90 | 72.89 | 31,115 |
| Jul 25 2024 | 73.13 | -1.38 | -1.85% | 73.30 | 73.32 | 72.14 | 37,671 |
| Jul 24 2024 | 74.505 | -2.30 | -2.99% | 75.63 | 75.75 | 74.505 | 2,445 |
| Jul 23 2024 | 76.80 | -0.32 | -0.41% | 76.94 | 76.985 | 76.605 | 4,149 |
| Jul 22 2024 | 77.12 | -0.15 | -0.19% | 76.65 | 77.355 | 76.58 | 33,176 |
| Jul 19 2024 | 77.27 | -0.48 | -0.62% | 77.60 | 77.65 | 77.14 | 19,888 |
| Jul 18 2024 | 77.75 | -0.74 | -0.94% | 78.18 | 78.425 | 77.71 | 35,420 |
| Jul 17 2024 | 78.49 | -0.99 | -1.25% | 79.24 | 79.26 | 78.25 | 19,704 |
| Jul 16 2024 | 79.48 | 0.59 | 0.75% | 79.07 | 79.535 | 78.835 | 19,811 |
| Jul 15 2024 | 78.89 | -0.08 | -0.10% | 78.96 | 79.17 | 78.795 | 5,513 |
| Jul 12 2024 | 78.97 | -0.17 | -0.21% | 78.89 | 79.015 | 78.415 | 8,814 |
| Jul 11 2024 | 79.14 | -1.24 | -1.54% | 80.06 | 80.27 | 79.02 | 29,904 |
| Jul 10 2024 | 80.38 | 1.56 | 1.98% | 79.60 | 80.455 | 79.47 | 4,300 |
| Jul 09 2024 | 78.82 | 0.35 | 0.45% | 78.98 | 79.065 | 78.755 | 11,476 |
| Jul 08 2024 | 78.47 | 0.02 | 0.03% | 78.26 | 78.575 | 78.16 | 4,377 |
| Jul 05 2024 | 78.45 | -0.40 | -0.51% | 78.55 | 79.25 | 78.375 | 12,266 |
| Jul 04 2024 | 78.85 | 0.69 | 0.88% | 78.75 | 78.97 | 78.675 | 5,062 |
| Jul 03 2024 | 78.16 | 0.62 | 0.80% | 77.96 | 79.01 | 77.73 | 11,301 |
| Jul 02 2024 | 77.54 | 1.04 | 1.36% | 77.44 | 77.565 | 77.06 | 31,728 |
| Jul 01 2024 | 76.50 | -0.44 | -0.57% | 76.58 | 76.945 | 76.34 | 38,105 |
| Jun 28 2024 | 76.94 | 1.08 | 1.42% | 76.21 | 78.175 | 76.105 | 40,011 |
| Jun 27 2024 | 75.86 | 0.20 | 0.26% | 75.64 | 76.06 | 75.445 | 121,998 |
| Jun 26 2024 | 75.66 | 0.46 | 0.61% | 75.71 | 75.86 | 75.26 | 627,913 |
