IJJ(IJJ)
IJJ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $140.98 | $141.60 | $140.11 | $141.12 | 199,205 |
| 10/12/2026 | $140.35 | $140.97 | $140.15 | $140.44 | 176,534 |
| 10/9/2026 | $140.48 | $140.66 | $140.00 | $140.37 | 85,421 |
| 10/8/2026 | $138.75 | $140.44 | $138.65 | $140.20 | 206,100 |
| 10/7/2026 | $140.20 | $140.20 | $138.50 | $139.15 | 188,707 |
| 10/6/2026 | $141.40 | $141.92 | $141.09 | $141.26 | 202,000 |
| 10/5/2026 | $140.51 | $141.84 | $139.50 | $140.76 | 494,800 |
| 10/2/2026 | $140.29 | $141.13 | $140.17 | $140.52 | 242,036 |
| 10/1/2026 | $137.58 | $139.27 | $136.73 | $139.06 | 625,434 |
| 9/30/2026 | $139.36 | $139.39 | $137.71 | $137.71 | 251,100 |
| 9/29/2026 | $139.54 | $139.69 | $138.35 | $138.93 | 143,600 |
| 9/28/2026 | $139.98 | $140.17 | $138.95 | $139.52 | 200,100 |
| 9/25/2026 | $139.98 | $140.81 | $139.51 | $140.49 | 118,300 |
| 9/24/2026 | $140.52 | $140.60 | $139.35 | $139.72 | 233,810 |
| 9/23/2026 | $141.23 | $141.87 | $140.63 | $140.63 | 127,028 |
| 9/22/2026 | $142.33 | $142.58 | $141.39 | $141.60 | 169,800 |
| 9/21/2026 | $142.29 | $142.29 | $141.37 | $141.50 | 267,430 |
| 9/18/2026 | $142.44 | $142.44 | $141.25 | $141.52 | 187,736 |
| 9/17/2026 | $143.48 | $143.57 | $142.40 | $142.43 | 224,826 |
| 9/16/2026 | $143.46 | $143.81 | $140.62 | $141.98 | 205,347 |
| 9/15/2026 | $143.87 | $143.87 | $143.24 | $143.40 | 163,636 |
| 9/14/2026 | $144.71 | $145.20 | $144.27 | $144.38 | 213,400 |
| 9/11/2026 | $145.19 | $145.66 | $144.63 | $145.21 | 170,400 |
| 9/10/2026 | $144.81 | $144.81 | $143.80 | $144.07 | 190,678 |
| 9/9/2026 | $146.55 | $146.55 | $145.06 | $145.06 | 129,516 |
| 9/8/2026 | $148.16 | $148.28 | $146.69 | $146.79 | 68,600 |
| 9/4/2026 | $147.11 | $148.59 | $147.11 | $148.11 | 99,676 |
| 9/3/2026 | $147.50 | $147.88 | $146.64 | $147.76 | 151,600 |
| 9/2/2026 | $145.73 | $147.20 | $145.71 | $146.86 | 99,600 |
| 9/1/2026 | $146.07 | $146.57 | $145.10 | $145.44 | 174,100 |
| 8/31/2026 | $147.40 | $147.41 | $146.31 | $146.53 | 107,500 |
| 8/28/2026 | $148.52 | $149.17 | $147.08 | $147.36 | 119,344 |
| 8/27/2026 | $148.20 | $148.39 | $147.51 | $148.13 | 133,000 |
| 8/26/2026 | $147.69 | $149.00 | $147.69 | $148.45 | 110,531 |
| 8/25/2026 | $148.56 | $148.56 | $147.26 | $147.73 | 95,300 |
| 8/24/2026 | $148.87 | $149.28 | $147.87 | $148.26 | 102,600 |
| 8/21/2026 | $148.80 | $149.13 | $148.42 | $149.03 | 160,900 |
| 8/20/2026 | $148.30 | $149.05 | $148.00 | $148.01 | 81,400 |
| 8/19/2026 | $150.12 | $150.57 | $148.72 | $148.93 | 148,000 |
| 8/18/2026 | $150.53 | $150.61 | $149.06 | $149.10 | 100,772 |
| 8/17/2026 | $151.28 | $151.28 | $150.62 | $150.83 | 97,100 |
| 8/14/2026 | $151.25 | $151.81 | $150.98 | $151.67 | 103,500 |
| 8/13/2026 | $151.05 | $151.43 | $150.64 | $151.28 | 104,701 |
| 8/12/2026 | $150.82 | $150.85 | $149.64 | $150.54 | 173,214 |
| 8/11/2026 | $149.99 | $150.95 | $149.99 | $150.33 | 134,300 |
| 8/10/2026 | $150.14 | $150.47 | $149.61 | $149.85 | 134,306 |
| 8/7/2026 | $149.87 | $150.82 | $149.38 | $150.42 | 112,500 |
| 8/6/2026 | $150.82 | $150.82 | $149.26 | $149.26 | 142,100 |
| 8/5/2026 | $151.34 | $151.63 | $150.27 | $150.27 | 498,600 |
| 8/4/2026 | $149.35 | $151.51 | $148.93 | $151.38 | 196,000 |
| 8/3/2026 | $148.07 | $149.61 | $148.06 | $149.32 | 219,211 |
| 7/31/2026 | $148.36 | $148.61 | $146.84 | $147.84 | 141,200 |
| 7/30/2026 | $148.88 | $148.88 | $146.80 | $148.22 | 154,637 |
| 7/29/2026 | $149.28 | $149.54 | $147.78 | $147.97 | 95,100 |
| 7/28/2026 | $148.60 | $149.87 | $148.60 | $149.62 | 99,200 |
| 7/27/2026 | $148.69 | $149.47 | $147.91 | $148.53 | 189,000 |
| 7/24/2026 | $147.28 | $148.84 | $147.12 | $148.20 | 194,431 |
| 7/23/2026 | $147.02 | $147.39 | $146.10 | $146.75 | 148,517 |
| 7/22/2026 | $147.83 | $148.43 | $147.63 | $147.79 | 181,632 |
| 7/21/2026 | $147.30 | $147.59 | $146.30 | $147.46 | 160,706 |
| 7/20/2026 | $148.58 | $148.58 | $146.59 | $146.59 | 192,700 |
| 7/17/2026 | $148.37 | $149.77 | $147.78 | $148.17 | 122,211 |
| 7/16/2026 | $146.85 | $149.30 | $146.85 | $149.29 | 122,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
