(IJK)
86.87
1.21 (1.41%)
At close: Mar 05, 2025, 3:59 PM
87.01
0.16%
After-hours: Mar 05, 2025, 04:10 PM EST
IJK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 85.87 | 87.08 | 85.38 | 87.01 | 1.35 | 1.58% | 321,163 |
| Mar 4, 2025 | 85.86 | 87.15 | 84.22 | 85.66 | -1.30 | -1.49% | 823,100 |
| Mar 3, 2025 | 89.34 | 89.64 | 86.50 | 86.96 | -2.11 | -2.37% | 387,700 |
| Feb 28, 2025 | 87.91 | 89.07 | 87.65 | 89.07 | 0.91 | 1.03% | 285,336 |
| Feb 27, 2025 | 89.65 | 89.80 | 88.11 | 88.16 | -1.46 | -1.63% | 163,700 |
| Feb 26, 2025 | 89.76 | 90.62 | 89.43 | 89.62 | 0.51 | 0.57% | 213,300 |
| Feb 25, 2025 | 89.33 | 89.87 | 88.28 | 89.11 | -0.21 | -0.24% | 266,900 |
| Feb 24, 2025 | 89.98 | 90.01 | 88.62 | 89.32 | -0.20 | -0.22% | 312,300 |
| Feb 21, 2025 | 92.72 | 92.72 | 89.31 | 89.52 | -2.79 | -3.02% | 273,433 |
| Feb 20, 2025 | 93.21 | 93.37 | 91.83 | 92.31 | -1.27 | -1.36% | 144,207 |
| Feb 19, 2025 | 93.66 | 93.79 | 93.21 | 93.58 | -0.62 | -0.66% | 147,408 |
| Feb 18, 2025 | 93.58 | 94.20 | 93.49 | 94.20 | 0.94 | 1.01% | 165,600 |
| Feb 14, 2025 | 93.81 | 93.81 | 93.17 | 93.26 | -0.26 | -0.28% | 141,938 |
| Feb 13, 2025 | 93.01 | 93.53 | 92.62 | 93.52 | 0.94 | 1.02% | 193,602 |
| Feb 12, 2025 | 91.98 | 92.78 | 91.64 | 92.58 | -0.58 | -0.62% | 211,400 |
| Feb 11, 2025 | 93.52 | 93.52 | 92.73 | 93.16 | -0.86 | -0.91% | 301,409 |
| Feb 10, 2025 | 94.44 | 94.44 | 93.59 | 94.02 | -0.01 | -0.01% | 235,300 |
| Feb 7, 2025 | 95.12 | 95.12 | 93.80 | 94.03 | -0.96 | -1.01% | 208,900 |
| Feb 6, 2025 | 95.28 | 95.28 | 94.19 | 94.99 | 0.12 | 0.13% | 185,200 |
| Feb 5, 2025 | 94.21 | 94.91 | 93.74 | 94.87 | 0.89 | 0.95% | 182,509 |
| Feb 4, 2025 | 93.48 | 93.98 | 93.19 | 93.98 | 0.52 | 0.56% | 484,900 |
| Feb 3, 2025 | 92.39 | 93.89 | 92.05 | 93.46 | -0.84 | -0.89% | 764,911 |
| Jan 31, 2025 | 95.33 | 95.66 | 94.27 | 94.30 | -0.71 | -0.75% | 297,010 |
| Jan 30, 2025 | 94.56 | 95.59 | 94.50 | 95.01 | 1.06 | 1.13% | 231,010 |
| Jan 29, 2025 | 94.34 | 94.85 | 93.57 | 93.95 | -0.52 | -0.55% | 187,439 |
| Jan 28, 2025 | 94.36 | 94.77 | 93.86 | 94.47 | 0.44 | 0.47% | 189,200 |
| Jan 27, 2025 | 94.49 | 95.09 | 93.56 | 94.03 | -2.01 | -2.09% | 394,400 |
| Jan 24, 2025 | 96.32 | 96.38 | 95.80 | 96.04 | -0.26 | -0.27% | 181,700 |
| Jan 23, 2025 | 96.12 | 96.45 | 95.58 | 96.30 | -0.13 | -0.13% | 240,540 |
| Jan 22, 2025 | 96.97 | 96.99 | 96.27 | 96.43 | -0.20 | -0.21% | 225,400 |
| Jan 21, 2025 | 95.56 | 96.63 | 95.51 | 96.63 | 1.84 | 1.94% | 372,700 |
| Jan 17, 2025 | 95.13 | 95.14 | 94.61 | 94.79 | 0.46 | 0.49% | 194,400 |
| Jan 16, 2025 | 93.79 | 94.53 | 93.40 | 94.33 | 0.78 | 0.83% | 420,037 |
| Jan 15, 2025 | 94.21 | 94.37 | 93.31 | 93.55 | 1.19 | 1.29% | 206,517 |
| Jan 14, 2025 | 91.96 | 92.54 | 91.53 | 92.36 | 1.15 | 1.26% | 265,800 |
| Jan 13, 2025 | 90.08 | 91.21 | 89.64 | 91.21 | 0.43 | 0.47% | 369,346 |
| Jan 10, 2025 | 91.05 | 91.10 | 90.31 | 90.78 | -1.21 | -1.32% | 373,513 |
| Jan 8, 2025 | 91.33 | 91.99 | 90.76 | 91.99 | 0.42 | 0.46% | 243,500 |
| Jan 7, 2025 | 92.93 | 92.99 | 91.13 | 91.57 | -0.97 | -1.05% | 319,420 |
| Jan 6, 2025 | 92.94 | 93.43 | 92.37 | 92.54 | 0.27 | 0.29% | 296,624 |
| Jan 3, 2025 | 91.37 | 92.39 | 91.09 | 92.27 | 1.21 | 1.33% | 273,538 |
| Jan 2, 2025 | 91.66 | 92.09 | 90.61 | 91.06 | 0.13 | 0.14% | 765,522 |
| Dec 31, 2024 | 91.54 | 91.64 | 90.80 | 90.93 | -0.14 | -0.15% | 156,300 |
| Dec 30, 2024 | 91.11 | 91.54 | 90.08 | 91.07 | -0.69 | -0.75% | 352,104 |
| Dec 27, 2024 | 92.27 | 92.61 | 91.12 | 91.76 | -1.06 | -1.14% | 274,950 |
| Dec 26, 2024 | 92.11 | 92.91 | 91.94 | 92.82 | 0.46 | 0.50% | 254,300 |
| Dec 24, 2024 | 91.95 | 92.45 | 91.56 | 92.36 | 0.63 | 0.69% | 103,000 |
| Dec 23, 2024 | 91.55 | 91.81 | 90.86 | 91.73 | 0.13 | 0.14% | 299,911 |
| Dec 20, 2024 | 90.92 | 92.68 | 90.79 | 91.60 | 0.32 | 0.35% | 333,600 |
| Dec 19, 2024 | 92.23 | 92.68 | 91.21 | 91.28 | -0.11 | -0.12% | 394,413 |