(IJJ)
AMEX: IJJ
· Real-Time Price · USD
127.14
-0.17 (-0.13%)
At close: Aug 20, 2025, 9:48 AM
IJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 126.87 | 128.36 | 126.87 | 127.31 | n/a | 0.54% | 151,307 |
| Aug 18, 2025 | 126.50 | 126.67 | 126.16 | 126.63 | 126.63 | 0.11% | 146,018 |
| Aug 15, 2025 | 127.34 | 127.42 | 126.37 | 126.49 | 126.49 | -0.57% | 89,416 |
| Aug 14, 2025 | 127.34 | 127.36 | 126.34 | 127.22 | 127.22 | -1.14% | 133,214 |
| Aug 13, 2025 | 126.41 | 128.69 | 126.30 | 128.69 | 128.69 | 2.12% | 145,307 |
| Aug 12, 2025 | 124.01 | 126.09 | 123.83 | 126.02 | 126.02 | 2.25% | 147,800 |
| Aug 11, 2025 | 123.93 | 124.58 | 123.07 | 123.25 | 123.25 | -0.45% | 138,342 |
| Aug 8, 2025 | 124.04 | 124.41 | 123.48 | 123.81 | 123.81 | 0.14% | 97,715 |
| Aug 7, 2025 | 124.79 | 124.80 | 122.96 | 123.64 | 123.64 | 0.02% | 103,800 |
| Aug 6, 2025 | 124.41 | 124.41 | 123.52 | 123.61 | 123.61 | -0.54% | 221,600 |
| Aug 5, 2025 | 124.23 | 124.49 | 123.07 | 124.28 | 124.28 | 0.18% | 114,300 |
| Aug 4, 2025 | 123.43 | 124.15 | 122.99 | 124.06 | 124.06 | 1.22% | 187,200 |
| Aug 1, 2025 | 123.49 | 123.49 | 121.37 | 122.57 | 122.57 | -1.67% | 157,300 |
| Jul 31, 2025 | 125.27 | 125.89 | 124.55 | 124.65 | 124.65 | -0.85% | 110,819 |
| Jul 30, 2025 | 127.16 | 127.27 | 125.10 | 125.72 | 125.72 | -1.17% | 111,900 |
| Jul 29, 2025 | 127.97 | 127.98 | 126.93 | 127.21 | 127.21 | -0.24% | 119,100 |
| Jul 28, 2025 | 128.15 | 128.15 | 127.23 | 127.51 | 127.51 | -0.26% | 117,106 |
| Jul 25, 2025 | 127.50 | 128.01 | 126.65 | 127.84 | 127.84 | 0.57% | 102,100 |
| Jul 24, 2025 | 128.39 | 128.39 | 127.12 | 127.12 | 127.12 | -1.40% | 122,947 |
| Jul 23, 2025 | 128.74 | 129.05 | 128.38 | 128.92 | 128.92 | 0.66% | 360,500 |