Register for real-time alerts, custom portfolio, and market movers
IPXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 43.19 | -0.16 | -0.37% | 43.19 | 43.19 | 43.19 | 11,594 |
| May 30 2024 | 43.35 | 0.32 | 0.73% | 43.17 | 43.365 | 43.17 | 672 |
| May 29 2024 | 43.035 | -0.74 | -1.69% | 43.45 | 43.475 | 42.975 | 969 |
| May 28 2024 | 43.775 | 0.05 | 0.10% | 43.775 | 43.775 | 43.775 | 496 |
| May 24 2024 | 43.73 | -0.03 | -0.07% | 43.73 | 43.73 | 43.73 | 400 |
| May 23 2024 | 43.76 | -0.30 | -0.67% | 43.76 | 43.76 | 43.76 | 1,237 |
| May 22 2024 | 44.055 | -0.46 | -1.02% | 44.27 | 44.30 | 44.04 | 2,977 |
| May 21 2024 | 44.51 | -0.27 | -0.59% | 44.45 | 44.65 | 44.22 | 5,966 |
| May 20 2024 | 44.775 | -0.01 | -0.01% | 44.78 | 44.815 | 44.63 | 7,613 |
| May 17 2024 | 44.78 | 0.15 | 0.34% | 44.46 | 44.825 | 44.395 | 317 |
| May 16 2024 | 44.63 | 0.33 | 0.73% | 44.64 | 44.84 | 44.49 | 6,416 |
| May 15 2024 | 44.305 | 0.56 | 1.27% | 43.89 | 44.38 | 43.54 | 3,247 |
| May 14 2024 | 43.75 | 0.04 | 0.09% | 43.64 | 43.795 | 43.44 | 18,436 |
| May 13 2024 | 43.71 | 0.19 | 0.44% | 43.62 | 43.86 | 43.555 | 562 |
| May 10 2024 | 43.52 | 0.23 | 0.52% | 43.62 | 43.735 | 43.465 | 346 |
| May 09 2024 | 43.295 | 0.16 | 0.38% | 43.295 | 43.295 | 43.295 | 261 |
| May 08 2024 | 43.13 | -0.41 | -0.94% | 43.24 | 43.24 | 42.91 | 7,530 |
| May 07 2024 | 43.54 | 0.60 | 1.40% | 43.43 | 43.585 | 43.325 | 2,891 |
| May 03 2024 | 42.94 | 0.82 | 1.95% | 42.72 | 42.94 | 42.705 | 157 |
| May 02 2024 | 42.12 | 0.68 | 1.64% | 41.93 | 42.175 | 41.835 | 6,330 |
| May 01 2024 | 41.44 | -0.37 | -0.88% | 41.44 | 41.44 | 41.44 | 11,770 |
| Apr 30 2024 | 41.81 | -0.28 | -0.67% | 42.12 | 42.20 | 41.67 | 3,271 |
| Apr 29 2024 | 42.09 | 0.50 | 1.20% | 42.11 | 42.225 | 41.95 | 23,869 |
| Apr 26 2024 | 41.59 | 0.27 | 0.65% | 41.66 | 41.90 | 41.565 | 2,882 |
| Apr 25 2024 | 41.32 | -0.11 | -0.25% | 41.58 | 41.815 | 41.04 | 1,377 |
| Apr 24 2024 | 41.425 | -0.10 | -0.23% | 41.45 | 41.505 | 41.37 | 163 |
| Apr 23 2024 | 41.52 | 0.65 | 1.59% | 41.40 | 41.585 | 41.145 | 1,132 |
| Apr 22 2024 | 40.87 | 0.27 | 0.67% | 40.73 | 40.985 | 40.73 | 5,918 |
| Apr 19 2024 | 40.60 | -0.14 | -0.34% | 40.41 | 40.705 | 40.295 | 48,164 |
| Apr 18 2024 | 40.74 | -0.16 | -0.39% | 40.57 | 40.79 | 40.50 | 2,282 |
| Apr 17 2024 | 40.90 | 0.29 | 0.71% | 41.01 | 41.16 | 40.855 | 3,129 |
| Apr 16 2024 | 40.61 | -1.05 | -2.52% | 40.83 | 40.85 | 40.46 | 2,154 |
| Apr 15 2024 | 41.66 | -0.30 | -0.70% | 41.87 | 42.02 | 41.585 | 277 |
| Apr 12 2024 | 41.955 | -0.37 | -0.86% | 41.98 | 42.18 | 41.885 | 1,519 |
| Apr 11 2024 | 42.32 | -0.20 | -0.47% | 42.37 | 42.825 | 42.255 | 3,567 |
| Apr 10 2024 | 42.52 | -0.64 | -1.48% | 42.52 | 42.52 | 42.52 | 3,026 |
| Apr 09 2024 | 43.16 | 0.11 | 0.26% | 43.16 | 43.16 | 43.16 | 113 |
| Apr 08 2024 | 43.05 | 0.25 | 0.58% | 43.05 | 43.05 | 43.05 | 152 |
| Apr 05 2024 | 42.80 | -0.50 | -1.15% | 42.80 | 42.80 | 42.80 | 9,038 |
| Apr 04 2024 | 43.30 | 0.45 | 1.06% | 43.37 | 43.37 | 43.265 | 1,310 |
| Apr 03 2024 | 42.845 | -0.01 | -0.01% | 42.44 | 42.855 | 42.39 | 1,556 |
| Apr 02 2024 | 42.85 | -0.15 | -0.35% | 43.08 | 43.105 | 42.62 | 2,785 |
| Mar 28 2024 | 43.00 | 0.19 | 0.43% | 43.00 | 43.00 | 43.00 | 11,902 |
| Mar 27 2024 | 42.815 | 0.08 | 0.19% | 42.81 | 42.865 | 42.685 | 302 |
| Mar 26 2024 | 42.735 | -0.06 | -0.13% | 42.86 | 42.86 | 42.705 | 1,163 |
| Mar 25 2024 | 42.79 | 0.16 | 0.36% | 42.66 | 42.925 | 42.615 | 4,356 |
| Mar 22 2024 | 42.635 | -0.37 | -0.86% | 42.77 | 42.77 | 42.595 | 644 |
| Mar 21 2024 | 43.005 | 0.61 | 1.43% | 43.34 | 43.43 | 42.94 | 1,625 |
| Mar 20 2024 | 42.40 | -0.06 | -0.13% | 42.42 | 42.425 | 42.265 | 2,077 |
| Mar 19 2024 | 42.455 | -0.10 | -0.22% | 42.36 | 42.465 | 42.18 | 3,586 |
| Mar 18 2024 | 42.55 | -0.09 | -0.20% | 42.57 | 42.68 | 42.54 | 1,596 |
| Mar 15 2024 | 42.635 | -0.23 | -0.52% | 42.635 | 42.635 | 42.635 | 500 |
| Mar 14 2024 | 42.86 | -0.69 | -1.58% | 42.73 | 42.89 | 42.73 | 764 |
| Mar 13 2024 | 43.55 | 0.34 | 0.79% | 43.50 | 43.595 | 43.50 | 40 |
| Mar 12 2024 | 43.21 | 0.10 | 0.23% | 43.15 | 43.24 | 43.15 | 24 |
| Mar 11 2024 | 43.11 | -0.36 | -0.83% | 43.09 | 43.11 | 42.87 | 2,991 |
| Mar 08 2024 | 43.47 | 0.08 | 0.18% | 43.57 | 43.695 | 43.47 | 8 |
| Mar 07 2024 | 43.39 | 0.45 | 1.05% | 43.14 | 43.465 | 43.085 | 3,891 |
| Mar 06 2024 | 42.94 | 0.66 | 1.57% | 42.61 | 43.045 | 42.555 | 1,201 |
| Mar 05 2024 | 42.275 | -0.14 | -0.32% | 42.23 | 42.44 | 42.125 | 2,371 |
| Mar 04 2024 | 42.41 | -0.12 | -0.28% | 42.58 | 42.585 | 42.355 | 1,570 |
