IJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	66.57	66.89	66.39	66.54	66.54	0.03%	6,527,664
Dec 4, 2025	66.14	66.71	66.09	66.52	66.52	0.50%	7,206,735
Dec 3, 2025	65.70	66.27	65.66	66.19	66.19	0.70%	7,286,881
Dec 2, 2025	66.25	66.28	65.71	65.73	65.73	-0.35%	7,272,307
Dec 1, 2025	65.66	66.44	65.66	65.96	65.96	-0.57%	7,488,297
Nov 28, 2025	66.16	66.42	65.98	66.34	66.34	0.53%	4,612,802
Nov 26, 2025	65.59	66.45	65.53	65.99	65.99	0.59%	7,130,002
Nov 25, 2025	64.48	65.68	64.41	65.60	65.60	1.86%	10,242,467
Nov 24, 2025	63.86	64.58	63.71	64.40	64.40	1.00%	8,867,267
Nov 21, 2025	62.56	64.14	62.42	63.76	63.76	2.41%	16,448,488
Nov 20, 2025	64.04	64.37	62.22	62.26	62.26	-1.64%	20,577,347
Nov 19, 2025	63.32	63.68	62.95	63.30	63.30	0.14%	11,135,914
Nov 18, 2025	62.69	63.53	62.57	63.21	63.21	0.32%	14,111,128
Nov 17, 2025	64.10	64.23	62.80	63.01	63.01	-1.85%	13,750,447
Nov 14, 2025	63.59	64.58	63.56	64.20	64.20	-0.22%	13,733,572
Nov 13, 2025	65.24	65.59	64.14	64.34	64.34	-1.86%	13,071,431
Nov 12, 2025	65.50	65.95	65.44	65.56	65.56	0.35%	8,281,966
Nov 11, 2025	65.23	65.56	65.05	65.33	65.33	-0.03%	8,726,355
Nov 10, 2025	65.45	65.60	64.77	65.35	65.35	0.65%	8,178,735
Nov 7, 2025	63.77	64.93	63.72	64.93	64.93	1.20%	16,479,932
Nov 6, 2025	64.84	65.07	63.95	64.16	64.16	-0.96%	16,659,703
Nov 5, 2025	64.32	65.20	64.28	64.78	64.78	0.68%	7,930,249
Nov 4, 2025	64.14	64.62	64.02	64.34	64.34	-0.86%	9,338,913
Nov 3, 2025	64.88	64.91	64.11	64.90	64.90	-0.05%	8,410,694
Oct 31, 2025	64.69	65.10	64.39	64.93	64.93	0.62%	9,767,687
Oct 30, 2025	64.77	65.43	64.52	64.53	64.53	-1.07%	10,587,548
Oct 29, 2025	65.43	66.00	64.92	65.23	65.23	-0.62%	13,807,728
Oct 28, 2025	66.22	66.26	65.59	65.64	65.64	-0.91%	7,398,645
Oct 27, 2025	66.52	66.57	66.05	66.24	66.24	0.38%	6,601,212
Oct 24, 2025	66.36	66.38	65.97	65.99	65.99	0.56%	8,843,732
Oct 23, 2025	64.98	65.74	64.86	65.62	65.62	1.36%	8,200,360
Oct 22, 2025	65.46	65.66	64.47	64.74	64.74	-1.18%	12,869,115
Oct 21, 2025	65.26	65.72	64.99	65.51	65.51	0.38%	7,602,006
Oct 20, 2025	64.99	65.34	64.88	65.26	65.26	1.23%	5,958,868
Oct 17, 2025	64.24	64.62	64.02	64.47	64.47	0.20%	15,627,885
Oct 16, 2025	65.28	65.31	64.04	64.34	64.34	-1.23%	20,288,406
Oct 15, 2025	65.49	65.82	64.61	65.14	65.14	0.09%	13,515,903
Oct 14, 2025	63.82	65.43	63.82	65.08	65.08	0.91%	12,764,939
Oct 13, 2025	64.03	64.71	63.96	64.49	64.49	1.96%	8,931,875
Oct 10, 2025	65.24	65.34	63.20	63.25	63.25	-2.83%	21,648,076
Oct 9, 2025	65.77	65.96	64.94	65.09	65.09	-1.09%	7,239,319
Oct 8, 2025	65.46	65.89	65.10	65.81	65.81	1.01%	6,571,710
Oct 7, 2025	65.99	66.06	64.95	65.15	65.15	-1.11%	10,376,580
Oct 6, 2025	66.10	66.19	65.61	65.88	65.88	0.17%	7,051,722
Oct 3, 2025	65.79	66.17	65.66	65.77	65.77	0.31%	8,785,131
Oct 2, 2025	65.48	65.64	65.03	65.57	65.57	0.12%	8,534,094
Oct 1, 2025	65.04	65.58	65.00	65.49	65.49	0.35%	7,901,270
Sep 30, 2025	65.16	65.35	64.67	65.26	65.26	0.11%	7,768,869
Sep 29, 2025	65.67	65.68	65.00	65.19	65.19	-0.23%	6,952,391
Sep 26, 2025	64.87	65.37	64.74	65.34	65.34	1.02%	7,579,800