IJK(IJK)
IJK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $110.81 | $111.32 | $109.94 | $110.85 | 736,317 |
| 10/12/2026 | $111.96 | $111.98 | $111.07 | $111.10 | 246,700 |
| 10/9/2026 | $111.51 | $112.36 | $110.89 | $112.03 | 310,851 |
| 10/8/2026 | $110.31 | $111.14 | $110.17 | $110.90 | 328,500 |
| 10/7/2026 | $111.83 | $111.83 | $110.61 | $110.99 | 296,200 |
| 10/6/2026 | $113.07 | $113.56 | $112.76 | $113.06 | 462,443 |
| 10/5/2026 | $111.80 | $112.98 | $111.04 | $112.42 | 872,413 |
| 10/2/2026 | $111.92 | $112.51 | $111.74 | $111.80 | 396,100 |
| 10/1/2026 | $109.81 | $111.33 | $109.28 | $110.85 | 1.92M |
| 9/30/2026 | $110.16 | $110.16 | $109.47 | $109.61 | 451,412 |
| 9/29/2026 | $110.02 | $110.29 | $109.18 | $109.93 | 296,409 |
| 9/28/2026 | $109.60 | $110.15 | $109.11 | $109.76 | 258,200 |
| 9/25/2026 | $110.61 | $110.97 | $110.00 | $110.57 | 437,210 |
| 9/24/2026 | $109.89 | $110.85 | $109.75 | $110.39 | 1.25M |
| 9/23/2026 | $111.04 | $111.44 | $110.58 | $110.69 | 473,000 |
| 9/22/2026 | $111.30 | $111.64 | $110.63 | $111.33 | 334,047 |
| 9/21/2026 | $110.77 | $110.97 | $110.10 | $110.72 | 374,542 |
| 9/18/2026 | $110.25 | $110.25 | $109.32 | $109.81 | 433,100 |
| 9/17/2026 | $110.66 | $110.91 | $109.87 | $109.87 | 247,700 |
| 9/16/2026 | $109.65 | $110.40 | $108.20 | $109.14 | 314,714 |
| 9/15/2026 | $110.13 | $110.13 | $109.03 | $109.31 | 327,014 |
| 9/14/2026 | $110.27 | $110.61 | $109.90 | $110.07 | 232,200 |
| 9/11/2026 | $111.58 | $111.73 | $111.16 | $111.52 | 216,301 |
| 9/10/2026 | $110.94 | $111.61 | $110.45 | $110.55 | 335,800 |
| 9/9/2026 | $112.66 | $112.88 | $111.73 | $111.85 | 196,546 |
| 9/8/2026 | $113.46 | $113.59 | $112.89 | $113.03 | 273,009 |
| 9/4/2026 | $112.84 | $113.67 | $112.74 | $113.45 | 175,436 |
| 9/3/2026 | $112.94 | $113.38 | $112.08 | $113.38 | 169,706 |
| 9/2/2026 | $111.87 | $112.29 | $111.61 | $112.17 | 336,275 |
| 9/1/2026 | $112.30 | $112.84 | $111.51 | $111.67 | 400,437 |
| 8/31/2026 | $113.33 | $113.53 | $112.71 | $113.15 | 142,800 |
| 8/28/2026 | $115.61 | $115.61 | $113.67 | $113.70 | 142,499 |
| 8/27/2026 | $116.11 | $116.19 | $115.17 | $115.64 | 125,200 |
| 8/26/2026 | $114.32 | $115.63 | $114.32 | $115.39 | 103,616 |
| 8/25/2026 | $115.03 | $115.03 | $114.15 | $114.49 | 235,927 |
| 8/24/2026 | $115.06 | $115.06 | $113.99 | $114.31 | 208,009 |
| 8/21/2026 | $115.78 | $115.81 | $114.95 | $115.45 | 215,300 |
| 8/20/2026 | $115.53 | $116.19 | $114.93 | $115.02 | 133,200 |
| 8/19/2026 | $117.67 | $117.73 | $115.94 | $116.22 | 243,100 |
| 8/18/2026 | $118.05 | $118.31 | $116.70 | $116.74 | 212,343 |
| 8/17/2026 | $118.96 | $119.39 | $118.74 | $119.11 | 199,200 |
| 8/14/2026 | $118.73 | $119.15 | $118.56 | $119.04 | 159,500 |
| 8/13/2026 | $118.54 | $118.82 | $118.05 | $118.61 | 158,010 |
| 8/12/2026 | $118.38 | $118.57 | $117.78 | $118.14 | 119,338 |
| 8/11/2026 | $117.38 | $118.09 | $117.25 | $117.37 | 121,546 |
| 8/10/2026 | $117.48 | $117.75 | $117.02 | $117.06 | 151,700 |
| 8/7/2026 | $116.89 | $117.56 | $116.35 | $117.38 | 213,546 |
| 8/6/2026 | $115.32 | $116.61 | $114.96 | $115.15 | 203,109 |
| 8/5/2026 | $116.26 | $116.62 | $115.17 | $115.22 | 142,300 |
| 8/4/2026 | $114.23 | $116.11 | $114.05 | $115.88 | 317,236 |
| 8/3/2026 | $111.90 | $113.44 | $111.89 | $113.31 | 479,125 |
| 7/31/2026 | $112.77 | $112.82 | $110.96 | $111.88 | 135,824 |
| 7/30/2026 | $111.66 | $112.01 | $110.43 | $111.96 | 165,802 |
| 7/29/2026 | $112.34 | $112.44 | $110.05 | $110.26 | 131,639 |
| 7/28/2026 | $112.95 | $113.04 | $111.69 | $112.75 | 107,900 |
| 7/27/2026 | $114.05 | $114.54 | $112.43 | $113.62 | 244,800 |
| 7/24/2026 | $113.87 | $114.24 | $112.95 | $113.18 | 147,600 |
| 7/23/2026 | $112.68 | $113.73 | $112.35 | $113.27 | 172,000 |
| 7/22/2026 | $113.08 | $114.02 | $113.08 | $113.13 | 139,200 |
| 7/21/2026 | $112.63 | $113.59 | $112.29 | $113.53 | 89,600 |
| 7/20/2026 | $113.11 | $113.31 | $111.81 | $111.88 | 191,522 |
| 7/17/2026 | $111.75 | $113.16 | $111.29 | $112.40 | 160,842 |
| 7/16/2026 | $112.69 | $113.87 | $112.63 | $113.12 | 168,700 |
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
