(IJJ)
AMEX: IJJ
· Real-Time Price · USD
131.63
-0.30 (-0.23%)
At close: Sep 08, 2025, 3:59 PM
131.55
-0.06%
After-hours: Sep 08, 2025, 05:50 PM EDT
IJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 131.82 | 133.00 | 131.00 | 131.93 | 131.93 | 0.38% | 195,400 |
| Sep 4, 2025 | 129.96 | 131.43 | 129.72 | 131.43 | 131.43 | 1.40% | 165,100 |
| Sep 3, 2025 | 129.46 | 130.37 | 128.92 | 129.62 | 129.62 | -0.14% | 141,721 |
| Sep 2, 2025 | 129.07 | 129.89 | 128.54 | 129.80 | 129.80 | -0.45% | 126,400 |
| Aug 29, 2025 | 130.76 | 131.22 | 130.09 | 130.39 | 130.39 | -0.31% | 111,004 |
| Aug 28, 2025 | 131.49 | 131.49 | 129.98 | 130.79 | 130.79 | -0.19% | 124,900 |
| Aug 27, 2025 | 129.85 | 131.28 | 129.62 | 131.04 | 131.04 | 0.75% | 103,010 |
| Aug 26, 2025 | 129.97 | 130.62 | 129.88 | 130.07 | 130.07 | 0.18% | 87,600 |
| Aug 25, 2025 | 130.41 | 130.47 | 129.81 | 129.83 | 129.83 | -0.66% | 104,500 |
| Aug 22, 2025 | 127.24 | 131.09 | 127.24 | 130.69 | 130.69 | 3.10% | 308,008 |
| Aug 21, 2025 | 126.29 | 126.95 | 125.80 | 126.76 | 126.76 | -0.12% | 87,932 |
| Aug 20, 2025 | 127.33 | 127.60 | 126.57 | 126.91 | 126.91 | -0.31% | 98,543 |
| Aug 19, 2025 | 126.87 | 128.36 | 126.87 | 127.31 | 127.31 | 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 |