IJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	90.67	91.48	90.36	90.86	90.86	0.51%	223,401
Jun 26, 2025	89.78	90.57	89.60	90.40	90.40	1.19%	234,723
Jun 25, 2025	90.25	90.25	89.21	89.34	89.34	-0.66%	162,363
Jun 24, 2025	89.63	90.17	89.26	89.93	89.93	1.00%	190,522
Jun 23, 2025	88.13	89.11	87.34	89.04	89.04	0.76%	209,534
Jun 20, 2025	88.76	89.05	87.89	88.37	88.37	-0.07%	254,161
Jun 18, 2025	88.32	89.18	88.22	88.43	88.43	0.27%	192,285
Jun 17, 2025	88.26	88.72	88.05	88.19	88.19	-0.68%	158,584
Jun 16, 2025	88.57	89.37	88.44	88.79	88.79	0.97%	182,854
Jun 13, 2025	88.39	89.06	87.67	87.94	87.79	-1.73%	266,923
Jun 12, 2025	88.77	89.49	88.70	89.49	89.34	0.26%	179,661
Jun 11, 2025	89.99	90.15	89.02	89.26	89.11	-0.52%	141,502
Jun 10, 2025	90.16	90.21	89.44	89.73	89.58	-0.17%	225,066
Jun 9, 2025	90.26	90.36	89.64	89.88	89.73	-0.16%	186,470
Jun 6, 2025	89.97	90.10	89.57	90.02	89.87	0.83%	144,001
Jun 5, 2025	89.48	89.85	88.83	89.28	89.13	-0.06%	192,915
Jun 4, 2025	89.50	89.82	89.33	89.33	89.18	0.03%	195,442
Jun 3, 2025	88.36	89.44	88.17	89.30	89.15	1.20%	272,810
Jun 2, 2025	88.03	88.24	86.76	88.24	88.09	0.17%	656,758
May 30, 2025	87.90	88.41	87.18	88.09	87.94	-0.24%	165,201
May 29, 2025	88.95	88.95	87.66	88.30	88.15	0.19%	135,509
May 28, 2025	89.24	89.27	88.09	88.13	87.98	-1.39%	145,172
May 27, 2025	88.57	89.37	88.01	89.37	89.22	2.17%	272,239
May 23, 2025	86.24	87.75	86.20	87.47	87.33	-0.10%	241,748
May 22, 2025	87.57	88.11	87.20	87.56	87.41	-0.26%	212,614
May 21, 2025	89.14	89.37	87.70	87.79	87.64	-2.48%	158,829
May 20, 2025	90.04	90.34	89.67	90.02	89.87	-0.29%	180,891
May 19, 2025	89.27	90.35	89.27	90.28	90.13	-0.41%	132,912
May 16, 2025	89.61	90.65	89.33	90.65	90.50	1.22%	193,304
May 15, 2025	89.14	89.56	88.60	89.56	89.41	0.18%	249,870
May 14, 2025	89.66	89.87	89.32	89.40	89.25	-0.21%	877,285
May 13, 2025	89.19	89.93	89.19	89.59	89.44	0.55%	315,785
May 12, 2025	89.19	89.50	88.21	89.10	88.95	3.56%	385,498
May 9, 2025	86.37	86.54	85.71	86.04	85.90	-0.19%	178,121
May 8, 2025	86.04	87.03	85.64	86.20	86.06	1.07%	243,733
May 7, 2025	85.26	85.65	84.68	85.29	85.15	0.28%	251,949
May 6, 2025	84.85	85.65	84.53	85.05	84.91	-0.75%	201,377
May 5, 2025	85.13	86.25	85.13	85.69	85.55	-0.05%	205,994
May 2, 2025	84.79	86.03	84.75	85.73	85.59	2.63%	251,001
May 1, 2025	83.46	84.47	83.02	83.53	83.39	0.67%	213,338
Apr 30, 2025	81.68	83.13	80.94	82.97	82.83	0.01%	263,221
Apr 29, 2025	82.22	83.39	81.91	82.96	82.82	0.67%	3,270,308
Apr 28, 2025	82.19	82.92	81.54	82.41	82.27	0.45%	293,735
Apr 25, 2025	81.83	82.33	81.45	82.04	81.90	-0.41%	209,049
Apr 24, 2025	80.82	82.50	80.52	82.38	82.24	2.28%	250,874
Apr 23, 2025	81.55	82.99	80.23	80.54	80.41	1.68%	384,733
Apr 22, 2025	78.20	79.48	78.13	79.21	79.08	2.56%	331,059
Apr 21, 2025	78.63	78.65	76.43	77.23	77.10	-2.71%	880,064
Apr 17, 2025	79.06	79.83	78.73	79.38	79.25	0.86%	197,165
Apr 16, 2025	79.34	79.83	77.83	78.70	78.57	-1.54%	325,396