IJH

Exchangesession close: 71.96USD / shareMarket closedlast close 30 Sepsession change: -0.55%

IJH

IJH on the exchangesession close: 71.96session change: -0.55%Market closedlast close 30 Sep

reading

Price

IJH daily, exchange

Bar: 2026-09-30
O: 72.54
H: 72.54
L: 71.95
C: 71.96
VWAP: 72.22
Vol: 388.9K shares
Trades: 1.6K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 72.54
Session low: session low: 71.95
Exchange volume: exchange volume: 28.0M USD
5 session change: five session change: -1.49%

The session

2026-09-30

Last: exchange price: 71.96 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.55%
Previous close: previous close: 72.36 USD
Last regular print: last regular print on the exchange: 71.96 USD19:59:59 UTC
Volume: exchange volume in shares: 388,922shares, 28.0M at the close
Trades: exchange trade count in the session: 1,644prints, 2,473 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 71.96 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.55%
Previous close: previous close: 72.36 USD
Last regular print: last regular print on the exchange: 71.96 USD19:59:59 UTC
Volume: exchange volume in shares: 388,922shares, 28.0M at the close
Trades: exchange trade count in the session: 1,644prints, 2,473 the session before

Alpaca, readlast close 30 Sep

Price

IJH daily closes

72.0074.0076.0078.00

Session: 2026-09-30
Open: 72.54
High: 72.54
Low: 71.95
Close: 71.96
Volume: 388,922

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	75.265	75.735	75.005	75.44	371153
2026-07-24	75.81	76.285	75.505	75.765	430928
2026-07-27	76.16	76.59	75.5	75.995	202043
2026-07-28	75.88	76.105	75.59	76.015	311134
2026-07-29	75.76	75.86	74.65	74.72	284814
2026-07-30	75.43	75.46	74.5	75.36	369428
2026-07-31	75.75	75.825	74.675	75.275	438091
2026-08-03	75.295	76.15	75.29	76.09	323686
2026-08-04	76.47	77.6	76.235	77.48	508480
2026-08-05	77.63	77.925	76.99	77	444708
2026-08-06	77.105	77.585	76.715	76.74	316274
2026-08-07	77.39	77.925	77.27	77.795	448753
2026-08-10	77.775	77.82	77.47	77.56	430237
2026-08-11	77.665	78.155	77.62	77.775	398378
2026-08-12	78.23	78.26	77.71	78.085	551367
2026-08-13	78.33	78.495	78.085	78.395	333404
2026-08-14	78.395	78.69	78.165	78.675	427669
2026-08-17	78.505	78.645	78.355	78.495	480171
2026-08-18	78.19	78.205	77.235	77.245	295795
2026-08-19	77.835	77.84	76.935	77.02	374975
2026-08-20	76.595	77.005	76.355	76.355	453526
2026-08-21	76.855	76.91	76.44	76.755	605135
2026-08-24	76.58	76.63	75.99	76.2	182904
2026-08-25	76.45	76.45	75.88	76.14	370779
2026-08-26	76.07	76.81	76.07	76.62	334678
2026-08-27	76.685	76.815	76.35	76.665	214317
2026-08-28	76.89	76.89	75.71	75.755	266927
2026-08-31	75.73	75.74	75.205	75.365	509118
2026-09-01	75.01	75.29	74.47	74.595	287383
2026-09-02	74.66	75.195	74.61	75.11	354330
2026-09-03	75.48	75.74	75.03	75.74	434546
2026-09-04	75.36	76.045	75.36	75.85	268266
2026-09-08	75.89	75.89	75.32	75.38	285769
2026-09-09	75.18	75.255	74.51	74.555	211121
2026-09-10	74.13	74.385	73.755	73.855	307567
2026-09-11	74.555	74.66	74.205	74.44	401651
2026-09-14	73.925	74.16	73.725	73.775	485810
2026-09-15	73.64	73.665	73.11	73.245	267803
2026-09-16	73.48	73.74	72.145	72.82	505102
2026-09-17	73.765	73.78	73.18	73.2	446803
2026-09-18	73.38	73.38	72.735	72.97	489150
2026-09-21	73.39	73.455	73.07	73.24	488339
2026-09-22	73.635	73.76	73.255	73.49	287571
2026-09-23	73.23	73.61	73.015	73.045	524599
2026-09-24	72.77	73.01	72.4	72.72	301165
2026-09-25	72.75	73.165	72.525	72.99	454284
2026-09-28	72.52	72.775	72.09	72.44	390683
2026-09-29	72.455	72.705	71.945	72.355	549015
2026-09-30	72.54	72.54	71.95	71.96	388922

Open the chart