Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IJH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 62.36 | 0.41 | 0.66% | 61.71 | 63.025 | 61.62 | 15,010,869 |
| Dec 19 2024 | 61.95 | -0.16 | -0.26% | 62.67 | 63.01 | 61.91 | 13,261,795 |
| Dec 18 2024 | 62.11 | -2.45 | -3.79% | 64.79 | 64.90 | 61.93 | 12,261,935 |
| Dec 17 2024 | 64.56 | -1.06 | -1.62% | 65.03 | 65.255 | 64.37 | 9,121,463 |
| Dec 16 2024 | 65.62 | -0.01 | -0.02% | 65.66 | 66.02 | 65.40 | 8,206,055 |
| Dec 13 2024 | 65.63 | -0.32 | -0.49% | 65.95 | 66.03 | 65.355 | 5,357,103 |
| Dec 12 2024 | 65.95 | -0.38 | -0.57% | 66.22 | 66.42 | 65.93 | 5,610,042 |
| Dec 11 2024 | 66.33 | 0.41 | 0.62% | 66.39 | 66.525 | 66.0735 | 5,678,452 |
| Dec 10 2024 | 65.92 | -0.44 | -0.66% | 66.40 | 66.4372 | 65.735 | 6,433,849 |
| Dec 09 2024 | 66.36 | -0.31 | -0.46% | 66.95 | 67.08 | 66.325 | 8,977,731 |
| Dec 06 2024 | 66.67 | 0.01 | 0.02% | 67.11 | 67.13 | 66.49 | 6,363,028 |
| Dec 05 2024 | 66.66 | -0.55 | -0.82% | 67.20 | 67.24 | 66.595 | 4,977,175 |
| Dec 04 2024 | 67.21 | 0.19 | 0.28% | 67.08 | 67.26 | 66.79 | 8,247,498 |
| Dec 03 2024 | 67.02 | -0.17 | -0.25% | 67.21 | 67.37 | 66.755 | 6,719,302 |
| Dec 02 2024 | 67.19 | -0.21 | -0.31% | 67.46 | 67.5281 | 66.97 | 8,075,083 |
| Nov 29 2024 | 67.40 | 0.08 | 0.12% | 67.60 | 67.90 | 67.37 | 2,904,854 |
| Nov 27 2024 | 67.32 | -0.23 | -0.34% | 67.80 | 68.20 | 67.22 | 6,537,556 |
| Nov 26 2024 | 67.55 | -0.32 | -0.47% | 67.69 | 67.77 | 67.16 | 10,066,422 |
| Nov 25 2024 | 67.87 | 1.03 | 1.54% | 67.45 | 68.33 | 67.42 | 15,529,202 |
| Nov 22 2024 | 66.84 | 1.11 | 1.69% | 66.03 | 66.90 | 66.02 | 9,226,402 |
| Nov 21 2024 | 65.73 | 1.02 | 1.58% | 64.94 | 65.90 | 64.765 | 7,450,305 |
| Nov 20 2024 | 64.71 | 0.39 | 0.61% | 64.32 | 64.71 | 63.985 | 8,425,733 |
| Nov 19 2024 | 64.32 | 0.03 | 0.05% | 63.75 | 64.42 | 63.58 | 6,795,297 |
| Nov 18 2024 | 64.29 | 0.12 | 0.19% | 64.23 | 64.5399 | 64.06 | 6,201,518 |
| Nov 15 2024 | 64.17 | -0.69 | -1.06% | 64.82 | 64.85 | 64.00 | 10,005,636 |
| Nov 14 2024 | 64.86 | -0.58 | -0.89% | 65.63 | 65.76 | 64.73 | 7,071,092 |
| Nov 13 2024 | 65.44 | -0.37 | -0.56% | 66.03 | 66.16 | 65.4215 | 7,828,432 |
| Nov 12 2024 | 65.81 | -0.70 | -1.05% | 66.25 | 66.55 | 65.615 | 9,034,790 |
| Nov 11 2024 | 66.51 | 0.58 | 0.88% | 66.35 | 66.7455 | 66.35 | 7,025,911 |
| Nov 08 2024 | 65.93 | 0.32 | 0.49% | 65.67 | 66.05 | 65.47 | 9,096,396 |
| Nov 07 2024 | 65.61 | -0.10 | -0.15% | 65.70 | 66.015 | 65.47 | 8,684,918 |
| Nov 06 2024 | 65.71 | 2.61 | 4.14% | 65.62 | 65.76 | 64.70 | 15,153,361 |
| Nov 05 2024 | 63.10 | 0.90 | 1.45% | 61.97 | 63.11 | 61.85 | 6,219,234 |
| Nov 04 2024 | 62.20 | 0.18 | 0.29% | 61.94 | 62.70 | 61.94 | 5,362,209 |
| Nov 01 2024 | 62.02 | 0.12 | 0.19% | 62.22 | 62.575 | 61.935 | 7,601,526 |
| Oct 31 2024 | 61.90 | -0.82 | -1.31% | 62.63 | 62.75 | 61.89 | 7,004,277 |
| Oct 30 2024 | 62.72 | -0.09 | -0.14% | 62.60 | 63.45 | 62.55 | 4,556,079 |
| Oct 29 2024 | 62.81 | 0.07 | 0.11% | 62.42 | 62.8365 | 62.155 | 6,470,610 |
| Oct 28 2024 | 62.74 | 0.62 | 1.00% | 62.46 | 62.88 | 62.36 | 5,958,962 |
| Oct 25 2024 | 62.12 | -0.34 | -0.54% | 62.71 | 62.77 | 61.95 | 6,107,396 |
| Oct 24 2024 | 62.46 | 0.10 | 0.16% | 62.59 | 62.65 | 62.21 | 7,412,759 |
| Oct 23 2024 | 62.36 | -0.38 | -0.61% | 62.52 | 62.75 | 61.97 | 7,663,305 |
| Oct 22 2024 | 62.74 | -0.42 | -0.66% | 62.87 | 62.98 | 62.495 | 5,730,969 |
| Oct 21 2024 | 63.16 | -0.75 | -1.17% | 63.87 | 63.90 | 63.035 | 4,891,751 |
| Oct 18 2024 | 63.91 | 0.03 | 0.05% | 63.94 | 64.02 | 63.7001 | 5,245,603 |
| Oct 17 2024 | 63.88 | 0.07 | 0.11% | 63.99 | 64.08 | 63.67 | 5,080,971 |
| Oct 16 2024 | 63.81 | 0.57 | 0.90% | 63.58 | 64.0299 | 63.49 | 11,747,225 |
| Oct 15 2024 | 63.24 | -0.16 | -0.25% | 63.28 | 63.975 | 63.215 | 5,436,022 |
| Oct 14 2024 | 63.40 | 0.38 | 0.60% | 63.06 | 63.445 | 62.79 | 4,285,758 |
| Oct 11 2024 | 63.02 | 1.05 | 1.69% | 62.08 | 63.05 | 62.08 | 5,225,605 |
| Oct 10 2024 | 61.97 | -0.33 | -0.53% | 61.90 | 62.08 | 61.635 | 6,165,293 |
| Oct 09 2024 | 62.30 | 0.41 | 0.66% | 61.86 | 62.49 | 61.77 | 4,490,691 |
| Oct 08 2024 | 61.89 | 0.04 | 0.06% | 61.84 | 62.0862 | 61.60 | 6,901,070 |
| Oct 07 2024 | 61.85 | -0.43 | -0.69% | 62.11 | 62.12 | 61.48 | 6,339,378 |
| Oct 04 2024 | 62.28 | 0.60 | 0.97% | 62.43 | 62.52 | 61.835 | 6,029,052 |
| Oct 03 2024 | 61.68 | -0.20 | -0.32% | 61.60 | 61.825 | 61.22 | 6,870,357 |
| Oct 02 2024 | 61.88 | 0.05 | 0.08% | 61.69 | 62.12 | 61.47 | 5,452,602 |
| Oct 01 2024 | 61.83 | -0.49 | -0.79% | 62.26 | 62.27 | 61.3447 | 13,100,955 |
| Sep 30 2024 | 62.32 | 0.05 | 0.08% | 62.09 | 62.41 | 61.74 | 9,545,877 |
| Sep 27 2024 | 62.27 | 0.11 | 0.18% | 62.58 | 62.82 | 62.025 | 8,359,913 |
| Sep 26 2024 | 62.16 | 0.50 | 0.81% | 62.28 | 62.57 | 61.975 | 10,937,933 |
| Sep 25 2024 | 61.66 | -0.87 | -1.39% | 62.31 | 62.37 | 61.55 | 5,986,545 |
| Sep 24 2024 | 62.53 | -0.01 | -0.02% | 62.66 | 62.835 | 62.40 | 5,670,326 |
| Sep 23 2024 | 62.54 | 0.34 | 0.55% | 62.46 | 62.6599 | 62.19 | 8,188,663 |
