TipRanks
Go Ultimate55% OFF

Icon (IJF) Historical Prices

DE:IJF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026193.15193.40187.80187.80187.80-3.10%00.00
Oct 29, 2026191.60193.80190.00193.80193.80+6.78%20011.19
Oct 28, 2026176.60181.50176.60181.50181.50+9.73%100.56
Oct 27, 2026164.75165.40163.85165.40165.40+1.50%573.39
Oct 26, 2026164.85165.05162.95162.95162.95+0.96%00.00
Oct 23, 2026165.30165.30161.40161.40161.40-2.98%201.21
Oct 22, 2026164.30166.35163.30166.35166.35+0.73%00.00
Oct 21, 2026155.15165.15148.65165.15165.15+5.93%20.12
Oct 20, 2026149.85155.90149.15155.90155.90+3.59%573.65
Oct 19, 2026152.75152.75150.50150.50150.50-2.08%00.00
Oct 16, 2026154.20155.30153.70153.70153.70+0.20%00.00
Oct 15, 2026150.60153.40150.60153.40153.40+1.72%00.00
Oct 14, 2026145.30150.80145.30150.80150.80+2.72%00.00
Oct 13, 2026147.05147.55146.80146.80146.80-2.00%00.00
Oct 12, 2026146.75149.80146.75149.80149.80+0.84%00.00
Oct 09, 2026146.75148.55146.75148.55148.55+2.80%00.00
Oct 08, 2026146.65146.65144.50144.50144.50-1.73%00.00
Oct 07, 2026145.25147.80144.85147.05147.05+1.69%684.62
Oct 06, 2026150.40150.40144.60144.60144.60-1.23%00.00
Oct 05, 2026144.70146.40144.65146.40146.40+1.84%00.00
Oct 02, 2026143.60143.90143.60143.75143.75-1.98%00.00
Oct 01, 2026150.15150.15146.65146.65146.65-0.07%00.00
Sep 30, 2026151.60151.60146.75146.75146.75-2.46%00.00
Sep 29, 2026153.15154.85150.45150.45150.45-0.92%15512.24
Sep 28, 2026148.85151.85148.85151.85151.85-0.16%00.00
Sep 25, 2026152.25152.25152.10152.10152.10+3.54%00.00
Sep 24, 2026144.70146.90143.70146.90146.90+1.00%00.00
Sep 23, 2026146.40146.40145.45145.45145.45-1.46%00.00
Sep 22, 2026147.80148.65147.20147.60147.60+1.27%705.31
Sep 21, 2026143.55145.75143.20145.75145.75+0.66%00.00
Sep 18, 2026146.70148.00144.80144.80144.80-3.72%00.00
Sep 17, 2026151.75152.50150.40150.40150.40+0.13%00.00
Sep 16, 2026149.80150.20149.80150.20150.20+1.21%00.00
Sep 15, 2026145.95148.40143.50148.40148.40-0.50%50087.50
Sep 14, 2026145.40149.15145.40149.15149.15+0.51%00.00
Sep 11, 2026143.55148.40143.55148.40148.40+8.32%00.00
Sep 10, 2026137.55138.70137.00137.00137.00-1.12%00.00
Sep 09, 2026135.75138.55135.75138.55138.55+0.36%00.00
Sep 08, 2026141.70141.70138.05138.05138.05-2.27%00.00
Sep 07, 2026141.35141.35141.25141.25141.25-0.11%00.00
Sep 04, 2026139.95141.40139.95141.40141.40+0.64%10.14
Sep 03, 2026139.95140.50139.95140.50140.50+2.18%213.01
Sep 02, 2026137.50137.50137.50137.50137.50-3.98%00.00
Sep 01, 2026143.20143.20143.20143.20143.20-0.87%10.14
Aug 31, 2026144.45144.45144.45144.45144.45-1.13%00.00
Aug 28, 2026145.75146.10145.75146.10146.10-0.85%314.80
Aug 27, 2026147.35147.35147.35147.35147.35+2.36%00.00
Aug 26, 2026145.85145.85143.95143.95143.95-1.54%10.16
Aug 25, 2026146.20146.20146.20146.20146.20+0.10%00.00
Aug 24, 2026147.85147.85145.35146.05146.05-2.60%91.14