Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IJJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 124.07 | 0.96 | 0.78% | 122.59 | 125.27 | 122.24 | 287,226 |
| Dec 19 2024 | 123.11 | 0.07 | 0.06% | 124.61 | 125.15 | 122.94 | 281,263 |
| Dec 18 2024 | 123.04 | -5.28 | -4.11% | 128.68 | 128.93 | 123.04 | 128,988 |
| Dec 17 2024 | 128.32 | -2.32 | -1.78% | 129.12 | 129.62 | 127.85 | 191,655 |
| Dec 16 2024 | 130.64 | -0.01 | -0.01% | 130.47 | 131.31 | 130.26 | 123,250 |
| Dec 13 2024 | 130.65 | -0.64 | -0.49% | 131.30 | 131.30 | 130.1788 | 65,379 |
| Dec 12 2024 | 131.29 | -0.86 | -0.65% | 131.77 | 132.1051 | 131.13 | 98,773 |
| Dec 11 2024 | 132.15 | 0.65 | 0.49% | 132.10 | 132.35 | 131.5752 | 80,137 |
| Dec 10 2024 | 131.50 | -0.87 | -0.66% | 132.44 | 132.44 | 131.08 | 68,561 |
| Dec 09 2024 | 132.37 | -0.34 | -0.26% | 133.33 | 133.80 | 132.15 | 77,469 |
| Dec 06 2024 | 132.71 | 0.12 | 0.09% | 133.43 | 133.58 | 132.361 | 93,045 |
| Dec 05 2024 | 132.59 | -0.85 | -0.64% | 133.56 | 133.6916 | 132.53 | 351,398 |
| Dec 04 2024 | 133.44 | 0.22 | 0.17% | 133.36 | 133.62 | 132.7481 | 71,419 |
| Dec 03 2024 | 133.22 | -0.74 | -0.55% | 134.06 | 134.3059 | 133.01 | 84,921 |
| Dec 02 2024 | 133.96 | -0.67 | -0.50% | 134.50 | 134.565 | 133.61 | 203,665 |
| Nov 29 2024 | 134.63 | 0.27 | 0.20% | 135.02 | 135.1065 | 134.44 | 26,754 |
| Nov 27 2024 | 134.36 | -0.41 | -0.30% | 135.33 | 136.17 | 134.36 | 83,666 |
| Nov 26 2024 | 134.77 | -0.75 | -0.55% | 134.97 | 134.99 | 134.0501 | 90,884 |
| Nov 25 2024 | 135.52 | 2.16 | 1.62% | 134.56 | 136.42 | 134.53 | 187,929 |
| Nov 22 2024 | 133.36 | 2.06 | 1.57% | 131.58 | 133.52 | 131.58 | 158,741 |
| Nov 21 2024 | 131.30 | 2.05 | 1.59% | 129.72 | 131.60 | 129.4212 | 284,620 |
| Nov 20 2024 | 129.25 | 0.48 | 0.37% | 128.57 | 129.25 | 128.10 | 235,198 |
| Nov 19 2024 | 128.77 | -0.16 | -0.12% | 127.60 | 128.9665 | 127.41 | 79,449 |
| Nov 18 2024 | 128.93 | 0.43 | 0.33% | 128.66 | 129.1006 | 128.36 | 65,083 |
| Nov 15 2024 | 128.50 | -0.97 | -0.75% | 129.47 | 129.62 | 128.154 | 94,205 |
| Nov 14 2024 | 129.47 | -1.13 | -0.87% | 130.89 | 131.2875 | 129.24 | 72,475 |
| Nov 13 2024 | 130.60 | -0.53 | -0.40% | 131.63 | 131.98 | 130.43 | 246,458 |
| Nov 12 2024 | 131.13 | -1.61 | -1.21% | 132.00 | 132.68 | 130.82 | 184,197 |
| Nov 11 2024 | 132.74 | 1.30 | 0.99% | 132.15 | 133.12 | 132.15 | 100,885 |
| Nov 08 2024 | 131.44 | 0.70 | 0.54% | 130.64 | 131.49 | 130.296 | 72,644 |
| Nov 07 2024 | 130.74 | -0.56 | -0.43% | 131.20 | 131.5396 | 130.39 | 89,716 |
| Nov 06 2024 | 131.30 | 5.66 | 4.50% | 130.19 | 131.30 | 129.205 | 348,505 |
| Nov 05 2024 | 125.64 | 1.75 | 1.41% | 123.56 | 125.64 | 123.19 | 48,596 |
| Nov 04 2024 | 123.89 | 0.32 | 0.26% | 123.56 | 124.735 | 123.45 | 78,324 |
| Nov 01 2024 | 123.57 | -0.10 | -0.08% | 124.16 | 124.6562 | 123.51 | 53,785 |
| Oct 31 2024 | 123.67 | -1.48 | -1.18% | 125.17 | 125.30 | 123.47 | 94,126 |
| Oct 30 2024 | 125.15 | 0.05 | 0.04% | 124.68 | 126.7028 | 124.68 | 65,099 |
| Oct 29 2024 | 125.10 | 0.10 | 0.08% | 124.59 | 125.12 | 124.068 | 76,984 |
| Oct 28 2024 | 125.00 | 1.46 | 1.18% | 124.20 | 125.265 | 124.20 | 59,893 |
| Oct 25 2024 | 123.54 | -0.91 | -0.73% | 124.89 | 125.05 | 123.43 | 60,840 |
| Oct 24 2024 | 124.45 | 0.20 | 0.16% | 124.85 | 124.89 | 124.1229 | 79,869 |
| Oct 23 2024 | 124.25 | -0.51 | -0.41% | 124.46 | 124.9915 | 123.56 | 72,738 |
| Oct 22 2024 | 124.76 | -0.47 | -0.38% | 125.00 | 125.06 | 124.33 | 107,074 |
| Oct 21 2024 | 125.23 | -1.86 | -1.46% | 126.90 | 126.90 | 125.23 | 76,832 |
| Oct 18 2024 | 127.09 | 0.11 | 0.09% | 127.11 | 127.3297 | 126.675 | 62,360 |
| Oct 17 2024 | 126.98 | 0.02 | 0.02% | 127.05 | 127.35 | 126.61 | 61,778 |
| Oct 16 2024 | 126.96 | 1.51 | 1.20% | 126.24 | 127.11 | 125.97 | 84,073 |
| Oct 15 2024 | 125.45 | 0.03 | 0.02% | 125.12 | 126.8145 | 125.12 | 272,903 |
| Oct 14 2024 | 125.42 | 0.85 | 0.68% | 124.59 | 125.42 | 124.30 | 50,179 |
| Oct 11 2024 | 124.57 | 2.28 | 1.86% | 122.65 | 124.57 | 122.65 | 91,611 |
| Oct 10 2024 | 122.29 | -0.53 | -0.43% | 122.27 | 122.6018 | 121.90 | 68,289 |
| Oct 09 2024 | 122.82 | 0.79 | 0.65% | 122.04 | 123.40 | 121.84 | 65,992 |
| Oct 08 2024 | 122.03 | -0.22 | -0.18% | 122.22 | 122.55 | 121.77 | 82,337 |
| Oct 07 2024 | 122.25 | -0.87 | -0.71% | 122.79 | 122.79 | 121.61 | 87,232 |
| Oct 04 2024 | 123.12 | 1.23 | 1.01% | 123.30 | 123.68 | 122.4404 | 48,422 |
| Oct 03 2024 | 121.89 | -0.53 | -0.43% | 121.82 | 122.14 | 121.03 | 75,031 |
| Oct 02 2024 | 122.42 | 0.10 | 0.08% | 122.10 | 122.84 | 121.68 | 86,140 |
| Oct 01 2024 | 122.32 | -1.30 | -1.05% | 123.43 | 123.43 | 121.55 | 186,192 |
| Sep 30 2024 | 123.62 | 0.32 | 0.26% | 123.07 | 123.685 | 122.46 | 118,986 |
| Sep 27 2024 | 123.30 | 0.15 | 0.12% | 123.93 | 124.46 | 122.94 | 138,792 |
| Sep 26 2024 | 123.15 | 1.27 | 1.04% | 122.83 | 123.79 | 122.7813 | 76,230 |
| Sep 25 2024 | 121.88 | -2.02 | -1.63% | 123.21 | 123.21 | 121.67 | 113,638 |
| Sep 24 2024 | 123.90 | 0.28 | 0.23% | 124.04 | 124.43 | 123.71 | 62,361 |
| Sep 23 2024 | 123.62 | 0.41 | 0.33% | 123.66 | 124.0246 | 123.195 | 81,370 |
