Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 956.00 | -2.00 | -0.21% | 960.00 | 960.00 | 955.00 | 110,825 |
| May 09 2024 | 958.00 | -5.00 | -0.52% | 966.00 | 966.00 | 955.00 | 101,418 |
| May 08 2024 | 963.00 | 0.00 | 0.00% | 971.00 | 971.00 | 963.00 | 189,059 |
| May 07 2024 | 963.00 | -8.00 | -0.82% | 968.00 | 971.00 | 962.00 | 240,314 |
| May 03 2024 | 971.00 | 2.00 | 0.21% | 965.00 | 971.00 | 956.00 | 60,040 |
| May 02 2024 | 969.00 | 16.00 | 1.68% | 952.00 | 969.00 | 948.00 | 87,524 |
| May 01 2024 | 953.00 | 5.00 | 0.53% | 946.00 | 953.00 | 946.00 | 144,594 |
| Apr 30 2024 | 948.00 | 3.00 | 0.32% | 950.00 | 950.00 | 941.00 | 166,389 |
| Apr 29 2024 | 945.00 | 0.00 | 0.00% | 947.00 | 947.00 | 940.00 | 134,530 |
| Apr 26 2024 | 945.00 | 6.00 | 0.64% | 934.00 | 945.00 | 934.00 | 110,866 |
| Apr 25 2024 | 939.00 | 4.00 | 0.43% | 938.00 | 939.00 | 934.00 | 46,954 |
| Apr 24 2024 | 935.00 | -5.00 | -0.53% | 935.00 | 943.00 | 935.00 | 117,299 |
| Apr 23 2024 | 940.00 | 8.00 | 0.86% | 935.00 | 940.00 | 932.00 | 161,866 |
| Apr 22 2024 | 932.00 | 12.00 | 1.30% | 925.00 | 932.00 | 924.00 | 61,679 |
| Apr 19 2024 | 920.00 | 9.00 | 0.99% | 910.00 | 920.00 | 910.00 | 56,748 |
| Apr 18 2024 | 911.00 | -5.00 | -0.55% | 920.00 | 920.00 | 911.00 | 38,528 |
| Apr 17 2024 | 916.00 | -1.00 | -0.11% | 923.00 | 923.00 | 915.00 | 113,673 |
| Apr 16 2024 | 917.00 | -8.00 | -0.86% | 918.00 | 923.00 | 916.00 | 89,463 |
| Apr 15 2024 | 925.00 | -1.00 | -0.11% | 926.00 | 927.00 | 919.00 | 122,082 |
| Apr 12 2024 | 926.00 | 7.00 | 0.76% | 922.00 | 928.00 | 919.00 | 90,747 |
| Apr 11 2024 | 919.00 | 2.00 | 0.22% | 915.00 | 920.00 | 915.00 | 53,199 |
| Apr 10 2024 | 917.00 | 3.00 | 0.33% | 916.00 | 918.00 | 913.00 | 150,756 |
| Apr 09 2024 | 914.00 | 1.00 | 0.11% | 916.00 | 916.00 | 913.00 | 101,985 |
| Apr 08 2024 | 913.00 | 5.00 | 0.55% | 908.00 | 915.00 | 908.00 | 83,285 |
| Apr 05 2024 | 908.00 | 3.00 | 0.33% | 903.00 | 908.00 | 901.00 | 81,975 |
| Apr 04 2024 | 905.00 | -1.00 | -0.11% | 906.00 | 908.00 | 900.00 | 121,592 |
| Apr 03 2024 | 906.00 | 4.00 | 0.44% | 906.00 | 908.00 | 904.00 | 68,588 |
| Apr 02 2024 | 902.00 | -2.00 | -0.22% | 907.00 | 907.00 | 898.00 | 104,436 |
| Mar 28 2024 | 904.00 | 6.00 | 0.67% | 908.00 | 908.00 | 904.00 | 111,807 |
| Mar 27 2024 | 898.00 | 0.00 | 0.00% | 898.00 | 902.00 | 894.00 | 108,442 |
| Mar 26 2024 | 898.00 | 8.00 | 0.90% | 886.00 | 898.00 | 886.00 | 87,112 |
| Mar 25 2024 | 890.00 | -4.00 | -0.45% | 894.00 | 894.00 | 886.00 | 182,498 |
| Mar 22 2024 | 894.00 | 2.00 | 0.22% | 894.00 | 896.00 | 890.00 | 120,972 |
| Mar 21 2024 | 892.00 | 6.00 | 0.68% | 894.00 | 894.00 | 890.00 | 148,700 |
| Mar 20 2024 | 886.00 | -4.00 | -0.45% | 890.00 | 892.00 | 886.00 | 56,737 |
| Mar 19 2024 | 890.00 | -4.00 | -0.45% | 898.00 | 898.00 | 886.00 | 124,672 |
| Mar 18 2024 | 894.00 | 4.00 | 0.45% | 898.00 | 898.00 | 894.00 | 70,705 |
| Mar 15 2024 | 890.00 | -8.00 | -0.89% | 900.00 | 900.00 | 888.00 | 198,866 |
| Mar 14 2024 | 898.00 | 2.00 | 0.22% | 896.00 | 912.00 | 896.00 | 146,280 |
| Mar 13 2024 | 896.00 | -24.00 | -2.61% | 920.00 | 920.00 | 896.00 | 197,229 |
| Mar 12 2024 | 920.00 | -8.00 | -0.86% | 920.00 | 928.00 | 920.00 | 83,948 |
| Mar 11 2024 | 928.00 | -4.00 | -0.43% | 928.00 | 928.00 | 920.00 | 79,781 |
| Mar 08 2024 | 932.00 | 0.00 | 0.00% | 932.00 | 932.00 | 926.00 | 94,879 |
| Mar 07 2024 | 932.00 | 0.00 | 0.00% | 936.00 | 936.00 | 930.00 | 55,012 |
| Mar 06 2024 | 932.00 | 0.00 | 0.00% | 932.00 | 934.00 | 930.00 | 74,542 |
| Mar 05 2024 | 932.00 | -4.00 | -0.43% | 932.00 | 938.00 | 932.00 | 55,933 |
| Mar 04 2024 | 936.00 | -2.00 | -0.21% | 938.00 | 938.00 | 934.00 | 92,820 |
| Mar 01 2024 | 938.00 | 16.00 | 1.74% | 930.00 | 938.00 | 930.00 | 91,453 |
| Feb 29 2024 | 922.00 | -4.00 | -0.43% | 930.00 | 930.00 | 922.00 | 86,164 |
| Feb 28 2024 | 926.00 | -4.00 | -0.43% | 932.00 | 932.00 | 922.00 | 74,334 |
| Feb 27 2024 | 930.00 | 2.00 | 0.22% | 928.00 | 932.00 | 928.00 | 83,384 |
| Feb 26 2024 | 928.00 | -2.00 | -0.22% | 930.00 | 930.00 | 924.00 | 82,794 |
| Feb 23 2024 | 930.00 | -2.00 | -0.21% | 932.00 | 934.00 | 930.00 | 105,276 |
| Feb 22 2024 | 932.00 | 4.00 | 0.43% | 930.00 | 936.00 | 930.00 | 111,943 |
| Feb 21 2024 | 928.00 | -8.00 | -0.85% | 938.00 | 938.00 | 928.00 | 88,371 |
| Feb 20 2024 | 936.00 | 2.00 | 0.21% | 938.00 | 940.00 | 936.00 | 72,015 |
| Feb 19 2024 | 934.00 | 2.00 | 0.21% | 936.00 | 936.00 | 932.00 | 93,007 |
| Feb 16 2024 | 932.00 | 0.00 | 0.00% | 934.00 | 936.00 | 932.00 | 79,069 |
| Feb 15 2024 | 932.00 | 6.00 | 0.65% | 936.00 | 936.00 | 928.00 | 61,041 |
| Feb 14 2024 | 926.00 | 10.00 | 1.09% | 920.00 | 934.00 | 920.00 | 250,846 |
| Feb 13 2024 | 916.00 | -6.00 | -0.65% | 924.00 | 924.00 | 916.00 | 33,460 |
| Feb 12 2024 | 922.00 | -6.00 | -0.65% | 936.00 | 936.00 | 920.00 | 114,907 |
