IJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	115.21	115.95	114.67	115.34	115.34	-0.59%	340,045
Jun 25, 2026	116.26	117.12	115.41	116.02	116.02	0.96%	171,043
Jun 24, 2026	114.57	116.08	114.43	114.92	114.92	0.33%	298,074
Jun 23, 2026	114.11	115.67	113.84	114.54	114.54	-1.55%	193,478
Jun 22, 2026	116.02	116.52	115.64	116.34	116.34	0.59%	200,804
Jun 18, 2026	115.58	115.80	114.46	115.66	115.66	1.29%	242,343
Jun 17, 2026	115.35	116.49	114.02	114.19	114.19	-1.02%	211,375
Jun 16, 2026	116.08	116.53	115.09	115.37	115.37	-0.45%	146,359
Jun 15, 2026	116.80	116.92	115.69	115.89	115.89	0.94%	245,338
Jun 12, 2026	115.06	115.62	114.03	114.94	114.81	0.58%	195,757
Jun 11, 2026	111.84	114.45	111.84	114.28	114.15	2.99%	269,146
Jun 10, 2026	112.38	113.93	110.78	110.96	110.83	-1.88%	256,485
Jun 9, 2026	113.44	114.71	109.83	113.09	112.96	0.60%	213,794
Jun 8, 2026	113.51	113.51	112.27	112.41	112.28	-0.04%	122,235
Jun 5, 2026	114.50	114.50	111.97	112.46	112.33	-2.69%	161,527
Jun 4, 2026	114.80	115.83	114.41	115.57	115.44	0.34%	147,991
Jun 3, 2026	114.62	115.47	114.02	115.18	115.05	0.15%	709,353
Jun 2, 2026	113.94	115.04	113.89	115.01	114.88	0.75%	152,865
Jun 1, 2026	113.45	114.54	112.62	114.15	114.02	0.07%	270,367
May 29, 2026	113.92	114.45	113.50	114.07	113.94	0.46%	106,028
May 28, 2026	113.07	114.10	112.29	113.55	113.42	0.18%	171,188
May 27, 2026	114.39	114.39	113.24	113.35	113.22	-0.66%	134,036
May 26, 2026	113.11	114.10	112.58	114.10	113.97	2.03%	539,987
May 22, 2026	111.47	112.21	111.01	111.83	111.70	0.88%	1,688,401
May 21, 2026	110.09	111.31	109.38	110.85	110.72	0.23%	219,055
May 20, 2026	109.26	110.78	108.33	110.60	110.47	1.87%	342,122
May 19, 2026	108.98	109.25	107.75	108.57	108.44	-0.98%	166,470
May 18, 2026	110.64	110.85	109.07	109.64	109.51	-0.63%	284,885
May 15, 2026	111.17	111.18	110.05	110.33	110.20	-1.88%	219,159
May 14, 2026	112.51	112.75	111.85	112.44	112.31	0.40%	291,861
May 13, 2026	112.40	112.45	111.04	111.99	111.86	-0.04%	158,014
May 12, 2026	112.50	112.50	110.40	112.03	111.90	-0.77%	221,996
May 11, 2026	112.84	113.19	112.60	112.90	112.77	0.16%	259,503
May 8, 2026	113.08	113.08	112.21	112.72	112.59	0.65%	152,772
May 7, 2026	114.59	114.71	111.77	111.99	111.86	-1.33%	265,225
May 6, 2026	112.55	113.55	111.97	113.50	113.37	2.66%	291,377
May 5, 2026	109.83	110.66	109.71	110.56	110.43	1.57%	371,812
May 4, 2026	108.89	109.77	108.27	108.85	108.72	-0.25%	257,639
May 1, 2026	109.59	109.59	108.82	109.12	108.99	0.38%	341,179
Apr 30, 2026	107.55	108.77	107.27	108.71	108.58	1.72%	171,389
Apr 29, 2026	107.55	107.75	106.29	106.87	106.75	-0.72%	140,859
Apr 28, 2026	108.67	108.99	107.22	107.64	107.51	-1.52%	247,176
Apr 27, 2026	109.69	109.95	108.79	109.30	109.17	-0.26%	194,680
Apr 24, 2026	109.46	110.04	108.69	109.59	109.46	0.62%	329,220
Apr 23, 2026	108.98	109.59	107.53	108.91	108.78	-0.27%	260,510
Apr 22, 2026	110.92	110.92	108.94	109.20	109.07	-0.44%	208,850
Apr 21, 2026	110.71	111.58	109.32	109.68	109.55	-0.67%	212,049
Apr 20, 2026	109.50	110.42	109.50	110.42	110.29	0.56%	160,581
Apr 17, 2026	108.80	110.44	108.56	109.81	109.68	2.21%	483,405
Apr 16, 2026	107.67	108.10	107.05	107.44	107.31	0.02%	2,076,206
Apr 15, 2026	107.72	108.04	106.88	107.42	107.29	-0.20%	241,857
Apr 14, 2026	107.31	107.89	106.83	107.63	107.50	0.80%	266,691
Apr 13, 2026	104.88	106.92	104.88	106.78	106.66	1.36%	472,121
Apr 10, 2026	105.94	105.94	105.06	105.35	105.23	-0.24%	248,217
Apr 9, 2026	105.23	106.12	104.88	105.60	105.48	0.03%	232,472
Apr 8, 2026	105.79	106.40	105.04	105.57	105.45	3.17%	537,163
Apr 7, 2026	101.79	102.87	101.40	102.33	102.21	0.17%	363,298
Apr 6, 2026	101.81	102.23	101.10	102.16	102.04	0.28%	5,603,865
Apr 2, 2026	99.88	102.89	99.69	101.87	101.75	0.13%	780,071
Apr 1, 2026	101.56	102.69	101.51	101.74	101.62	1.11%	1,074,444
Mar 31, 2026	98.44	101.16	98.24	100.62	100.50	3.50%	1,036,304
Mar 30, 2026	99.71	99.71	96.86	97.22	97.11	-1.33%	454,632
Mar 27, 2026	99.73	99.89	98.34	98.53	98.42	-1.74%	888,236
Mar 26, 2026	101.33	102.26	100.22	100.27	100.15	-2.26%	1,096,967
Mar 25, 2026	102.81	103.20	101.47	102.59	102.47	1.02%	4,832,150
Mar 24, 2026	99.99	102.00	99.63	101.55	101.43	0.76%	315,829
Mar 23, 2026	100.70	102.50	100.48	100.78	100.66	2.09%	329,803
Mar 20, 2026	101.32	101.32	97.98	98.72	98.61	-2.84%	364,989
Mar 19, 2026	99.65	102.22	99.65	101.61	101.49	0.57%	197,174
Mar 18, 2026	101.57	102.43	101.02	101.03	100.91	-0.75%	375,289
Mar 17, 2026	101.05	102.14	100.96	101.79	101.67	1.02%	169,693
Mar 16, 2026	101.17	102.13	100.78	100.86	100.64	0.91%	240,194
Mar 13, 2026	100.84	101.43	99.55	99.95	99.73	-0.19%	201,561
Mar 12, 2026	101.63	101.98	100.12	100.14	99.92	-2.57%	814,004
Mar 11, 2026	102.52	103.38	101.96	102.78	102.56	-0.22%	187,259
Mar 10, 2026	103.32	104.71	102.88	103.01	102.79	-0.24%	159,657
Mar 9, 2026	100.60	103.38	99.57	103.26	103.04	1.81%	228,744
Mar 6, 2026	102.17	102.64	101.07	101.42	101.20	-2.51%	253,747
Mar 5, 2026	104.80	105.59	102.92	104.03	103.80	-1.64%	284,412
Mar 4, 2026	106.50	106.64	104.97	105.76	105.53	0.08%	309,798
Mar 3, 2026	105.33	106.23	103.27	105.68	105.45	-2.18%	364,312
Mar 2, 2026	105.84	108.21	105.84	108.04	107.80	1.34%	374,877
Feb 27, 2026	105.81	106.61	105.39	106.61	106.38	-0.56%	142,220
Feb 26, 2026	107.38	107.40	105.63	107.21	106.98	0.09%	168,161
Feb 25, 2026	107.02	107.39	106.51	107.11	106.88	0.87%	151,025
Feb 24, 2026	105.03	106.30	104.86	106.19	105.96	1.19%	93,130
Feb 23, 2026	106.00	106.00	104.30	104.94	104.71	-1.53%	82,640
Feb 20, 2026	105.55	107.31	105.55	106.57	106.34	0.76%	223,509
Feb 19, 2026	104.96	105.77	104.81	105.77	105.54	0.38%	110,985
Feb 18, 2026	105.15	106.33	104.76	105.37	105.14	0.56%	138,315
Feb 17, 2026	104.11	105.14	103.26	104.78	104.55	0.43%	177,290
Feb 13, 2026	103.22	105.06	102.97	104.33	104.10	1.09%	162,592
Feb 12, 2026	105.73	106.36	102.98	103.21	102.99	-1.59%	265,414
Feb 11, 2026	105.89	106.16	103.89	104.88	104.65	-0.20%	176,406
Feb 10, 2026	105.44	105.66	104.92	105.09	104.86	-0.29%	133,807
Feb 9, 2026	104.72	105.73	104.40	105.40	105.17	0.66%	285,123
Feb 6, 2026	102.41	104.80	102.41	104.71	104.48	3.66%	374,409
Feb 5, 2026	100.15	101.97	100.15	101.01	100.79	-0.14%	129,097
Feb 4, 2026	102.38	102.55	99.66	101.15	100.93	-0.59%	187,071
Feb 3, 2026	102.43	102.78	100.42	101.75	101.53	-0.05%	167,342