IJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	34.75	34.77	34.74	34.77	34.77	0.30%	2,532
Aug 12, 2025	34.56	34.74	34.56	34.66	34.66	0.52%	3,403
Aug 11, 2025	34.49	34.57	34.47	34.48	34.48	-0.25%	6,871
Aug 8, 2025	34.49	34.57	34.49	34.57	34.57	0.32%	51,762
Aug 7, 2025	34.45	34.48	34.37	34.46	34.46	0.47%	2,382
Aug 6, 2025	34.30	34.36	34.25	34.30	34.30	0.37%	4,105
Aug 5, 2025	34.18	34.26	34.13	34.17	34.17	-0.15%	2,983
Aug 4, 2025	34.12	34.27	34.12	34.22	34.22	0.71%	4,347
Aug 1, 2025	33.87	33.98	33.82	33.98	33.98	0.09%	5,192
Jul 31, 2025	34.08	34.10	33.92	33.95	33.95	-0.63%	3,804
Jul 30, 2025	34.09	34.30	34.08	34.16	34.16	-0.25%	4,341
Jul 29, 2025	34.32	34.35	34.25	34.25	34.25	0.02%	13,985
Jul 28, 2025	34.32	34.33	34.20	34.24	34.24	-0.85%	11,534
Jul 25, 2025	34.39	34.55	34.39	34.54	34.54	0.27%	5,326
Jul 24, 2025	34.56	34.58	34.42	34.45	34.45	-0.40%	3,752
Jul 23, 2025	34.47	34.59	34.46	34.58	34.58	0.87%	3,403
Jul 22, 2025	34.19	34.31	34.18	34.29	34.29	0.23%	2,727
Jul 21, 2025	34.15	34.27	34.15	34.21	34.21	0.43%	12,217
Jul 18, 2025	34.09	34.13	34.06	34.06	34.06	-0.09%	1,347
Jul 17, 2025	34.08	34.11	34.06	34.09	34.09	0.18%	12,527
Jul 16, 2025	34.10	34.14	33.92	34.03	34.03	0.01%	12,371
Jul 15, 2025	34.07	34.15	33.98	34.03	34.03	-0.31%	7,713
Jul 14, 2025	34.10	34.23	34.09	34.13	34.13	0.01%	17,503
Jul 11, 2025	33.94	34.17	33.94	34.13	34.13	-0.39%	43,321
Jul 10, 2025	34.21	34.34	34.21	34.26	34.26	-0.03%	15,524
Jul 9, 2025	34.27	34.33	34.19	34.27	34.27	0.23%	119,927
Jul 8, 2025	34.05	34.24	34.05	34.19	34.19	0.43%	6,730
Jul 7, 2025	34.08	34.16	33.97	34.05	34.05	-0.40%	159,356
Jul 3, 2025	34.14	34.25	34.14	34.19	34.19	0.11%	31,785
Jul 2, 2025	34.21	34.21	34.05	34.15	34.15	0.21%	28,328
Jul 1, 2025	34.12	34.22	34.03	34.08	34.08	-0.38%	332,166
Jun 30, 2025	34.16	34.23	34.08	34.21	34.21	0.08%	13,057
Jun 27, 2025	34.26	34.26	34.08	34.18	34.18	0.38%	11,748
Jun 26, 2025	33.95	34.11	33.95	34.05	34.05	0.54%	3,806
Jun 25, 2025	33.91	33.92	33.80	33.87	33.87	-0.20%	11,772
Jun 24, 2025	33.67	34.00	33.67	33.93	33.93	0.72%	21,199
Jun 23, 2025	33.56	33.74	33.56	33.69	33.69	0.28%	10,581
Jun 20, 2025	33.66	33.82	33.58	33.60	33.60	-0.23%	13,738
Jun 18, 2025	33.65	33.79	33.63	33.67	33.67	0.14%	5,172
Jun 17, 2025	33.62	33.75	33.58	33.63	33.63	-0.78%	7,048
Jun 16, 2025	33.92	34.01	33.85	33.89	33.89	0.19%	3,481
Jun 13, 2025	33.76	33.93	33.73	33.83	33.83	-0.53%	16,573
Jun 12, 2025	33.95	34.06	33.94	34.01	34.01	0.21%	1,609
Jun 11, 2025	34.15	34.15	33.90	33.94	33.94	0.07%	2,561
Jun 10, 2025	33.98	33.98	33.82	33.91	33.91	0.27%	3,875
Jun 9, 2025	33.84	33.97	33.82	33.82	33.82	-0.19%	5,157
Jun 6, 2025	33.82	33.91	33.82	33.89	33.89	0.24%	3,298
Jun 5, 2025	33.88	33.89	33.77	33.81	33.81	-0.04%	8,413
Jun 4, 2025	33.83	33.84	33.80	33.82	33.82	0.33%	1,729
Jun 3, 2025	33.61	33.87	33.60	33.71	33.71	-0.27%	22,219