Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IJS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 100.46 | 1.40 | 1.41% | 99.62 | 100.48 | 99.49 | 134,688 |
| May 30 2024 | 99.06 | 1.44 | 1.48% | 98.22 | 99.26 | 98.22 | 138,677 |
| May 29 2024 | 97.62 | -1.53 | -1.54% | 97.86 | 98.0355 | 97.4983 | 381,730 |
| May 28 2024 | 99.15 | -0.41 | -0.41% | 100.06 | 100.245 | 98.83 | 167,740 |
| May 24 2024 | 99.56 | 0.79 | 0.80% | 99.36 | 99.625 | 99.09 | 118,187 |
| May 23 2024 | 98.77 | -1.88 | -1.87% | 100.98 | 100.98 | 98.41 | 127,432 |
| May 22 2024 | 100.65 | -0.54 | -0.53% | 100.92 | 101.3199 | 100.2536 | 123,486 |
| May 21 2024 | 101.19 | -0.01 | -0.01% | 100.90 | 101.30 | 100.795 | 162,776 |
| May 20 2024 | 101.20 | -0.67 | -0.66% | 101.83 | 102.175 | 101.20 | 184,469 |
| May 17 2024 | 101.87 | -0.14 | -0.14% | 101.79 | 102.16 | 101.59 | 142,843 |
| May 16 2024 | 102.01 | -0.12 | -0.12% | 102.02 | 102.29 | 101.7499 | 127,594 |
| May 15 2024 | 102.13 | 0.07 | 0.07% | 103.06 | 103.19 | 101.95 | 683,192 |
| May 14 2024 | 102.06 | 1.11 | 1.10% | 102.11 | 102.82 | 101.655 | 124,291 |
| May 13 2024 | 100.95 | 0.43 | 0.43% | 101.12 | 101.85 | 100.94 | 139,929 |
| May 10 2024 | 100.52 | -0.46 | -0.46% | 101.07 | 101.1976 | 100.01 | 143,724 |
| May 09 2024 | 100.98 | 1.18 | 1.18% | 99.91 | 100.98 | 99.665 | 132,289 |
| May 08 2024 | 99.80 | 0.12 | 0.12% | 98.82 | 99.8201 | 98.66 | 153,723 |
| May 07 2024 | 99.68 | -0.07 | -0.07% | 100.00 | 100.44 | 99.665 | 139,886 |
| May 06 2024 | 99.75 | 1.03 | 1.04% | 99.30 | 99.90 | 99.28 | 119,253 |
| May 03 2024 | 98.72 | 0.70 | 0.71% | 99.58 | 100.00 | 98.50 | 437,917 |
| May 02 2024 | 98.02 | 1.62 | 1.68% | 97.54 | 98.12 | 96.74 | 267,542 |
| May 01 2024 | 96.40 | 0.32 | 0.33% | 96.14 | 98.26 | 96.1387 | 647,992 |
| Apr 30 2024 | 96.08 | -1.87 | -1.91% | 97.09 | 97.32 | 96.07 | 193,086 |
| Apr 29 2024 | 97.95 | 0.76 | 0.78% | 97.64 | 98.32 | 97.55 | 221,520 |
| Apr 26 2024 | 97.19 | 0.50 | 0.52% | 96.90 | 97.8307 | 96.70 | 238,645 |
| Apr 25 2024 | 96.69 | -1.02 | -1.04% | 96.75 | 96.8857 | 95.77 | 204,369 |
| Apr 24 2024 | 97.71 | -0.42 | -0.43% | 97.70 | 97.97 | 97.02 | 239,900 |
| Apr 23 2024 | 98.13 | 1.70 | 1.76% | 96.35 | 98.5401 | 96.18 | 431,085 |
| Apr 22 2024 | 96.43 | 0.82 | 0.86% | 96.08 | 97.005 | 95.61 | 239,158 |
| Apr 19 2024 | 95.61 | 1.10 | 1.16% | 94.19 | 95.8062 | 94.19 | 454,901 |
| Apr 18 2024 | 94.51 | 0.39 | 0.41% | 94.43 | 95.54 | 94.07 | 394,093 |
| Apr 17 2024 | 94.12 | -0.54 | -0.57% | 95.20 | 95.53 | 94.09 | 328,052 |
| Apr 16 2024 | 94.66 | -0.54 | -0.57% | 94.68 | 95.18 | 93.89 | 397,873 |
| Apr 15 2024 | 95.20 | -0.97 | -1.01% | 96.65 | 97.185 | 94.82 | 254,516 |
| Apr 12 2024 | 96.17 | -1.66 | -1.70% | 97.20 | 97.51 | 95.815 | 260,108 |
| Apr 11 2024 | 97.83 | 0.46 | 0.47% | 97.92 | 98.2099 | 96.775 | 211,347 |
| Apr 10 2024 | 97.37 | -3.57 | -3.54% | 98.59 | 98.64 | 96.7801 | 319,990 |
| Apr 09 2024 | 100.94 | 0.90 | 0.90% | 100.29 | 100.96 | 100.025 | 170,579 |
| Apr 08 2024 | 100.04 | 0.90 | 0.91% | 99.73 | 100.374 | 99.57 | 138,937 |
| Apr 05 2024 | 99.14 | 0.13 | 0.13% | 98.78 | 99.52 | 98.52 | 238,550 |
| Apr 04 2024 | 99.01 | -0.85 | -0.85% | 100.73 | 101.30 | 98.78 | 203,542 |
| Apr 03 2024 | 99.86 | 0.37 | 0.37% | 99.17 | 100.13 | 99.12 | 445,323 |
| Apr 02 2024 | 99.49 | -1.87 | -1.84% | 100.27 | 100.33 | 99.04 | 343,689 |
| Apr 01 2024 | 101.36 | -1.40 | -1.36% | 102.91 | 102.91 | 101.27 | 394,747 |
| Mar 28 2024 | 102.76 | 0.39 | 0.38% | 102.37 | 103.27 | 102.37 | 385,844 |
| Mar 27 2024 | 102.37 | 2.90 | 2.92% | 100.22 | 102.37 | 100.22 | 331,047 |
| Mar 26 2024 | 99.47 | -0.22 | -0.22% | 100.21 | 100.43 | 99.38 | 165,323 |
| Mar 25 2024 | 99.69 | 0.08 | 0.08% | 99.90 | 100.63 | 99.61 | 197,482 |
| Mar 22 2024 | 99.61 | -1.60 | -1.58% | 101.25 | 101.45 | 99.61 | 209,099 |
| Mar 21 2024 | 101.21 | 0.72 | 0.72% | 100.56 | 101.55 | 100.425 | 269,758 |
| Mar 20 2024 | 100.49 | 1.87 | 1.90% | 98.35 | 101.05 | 98.025 | 299,466 |
| Mar 19 2024 | 98.62 | 0.52 | 0.53% | 97.66 | 98.83 | 97.66 | 183,333 |
| Mar 18 2024 | 98.10 | -0.52 | -0.53% | 98.74 | 98.88 | 97.87 | 223,110 |
| Mar 15 2024 | 98.62 | 0.55 | 0.56% | 97.54 | 98.93 | 97.54 | 293,252 |
| Mar 14 2024 | 98.07 | -1.83 | -1.83% | 99.62 | 99.72 | 97.35 | 268,203 |
| Mar 13 2024 | 99.90 | 0.07 | 0.07% | 99.69 | 100.68 | 99.58 | 298,141 |
| Mar 12 2024 | 99.83 | -0.56 | -0.56% | 100.21 | 100.44 | 99.27 | 221,048 |
| Mar 11 2024 | 100.39 | -0.22 | -0.22% | 100.22 | 100.87 | 99.8731 | 322,551 |
| Mar 08 2024 | 100.61 | 0.27 | 0.27% | 101.12 | 101.94 | 100.26 | 398,675 |
| Mar 07 2024 | 100.34 | 0.82 | 0.82% | 100.10 | 100.935 | 100.06 | 388,350 |
| Mar 06 2024 | 99.52 | 0.07 | 0.07% | 100.06 | 100.09 | 98.95 | 270,711 |
| Mar 05 2024 | 99.45 | 0.06 | 0.06% | 98.78 | 100.20 | 98.72 | 279,163 |
| Mar 04 2024 | 99.39 | -0.69 | -0.69% | 100.02 | 100.39 | 99.21 | 346,799 |
