Historical Data: IJR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 105.29 | 105.94 | 104.59 | 105.37 | 4470000 | -0.44% |
| >>> | 2025-05-29 | 106.05 | 106.19 | 104.81 | 105.84 | 3630000 | 0.47% |
| >>> | 2025-05-28 | 106.57 | 106.78 | 105.21 | 105.35 | 3330000 | -1.2% |
| >>> | 2025-05-27 | 105.43 | 106.66 | 104.72 | 106.63 | 4090000 | 2.54% |
| >>> | 2025-05-23 | 102.63 | 104.33 | 102.57 | 103.99 | 3540000 | -0.53% |
| >>> | 2025-05-22 | 104.34 | 105.12 | 103.90 | 104.54 | 4540000 | -0.1% |
| >>> | 2025-05-21 | 106.43 | 106.78 | 104.48 | 104.64 | 4150000 | -2.76% |
| >>> | 2025-05-20 | 107.57 | 108.11 | 107.37 | 107.61 | 3250000 | -0.17% |
| >>> | 2025-05-19 | 106.87 | 107.93 | 106.52 | 107.79 | 3920000 | -0.65% |
| >>> | 2025-05-16 | 107.48 | 108.63 | 107.40 | 108.49 | 3410000 | 0.77% |
| >>> | 2025-05-15 | 106.70 | 107.66 | 106.43 | 107.66 | 2560000 | 0.69% |
| >>> | 2025-05-14 | 107.71 | 107.88 | 106.91 | 106.92 | 4400000 | -1.02% |
| >>> | 2025-05-13 | 108.15 | 108.50 | 107.71 | 108.02 | 4720000 | 0.47% |
| >>> | 2025-05-12 | 107.81 | 108.57 | 106.57 | 107.52 | 5500000 | 3.76% |
| >>> | 2025-05-09 | 103.93 | 104.32 | 103.22 | 103.62 | 4760000 | -0.03% |
| >>> | 2025-05-08 | 102.77 | 104.42 | 102.22 | 103.65 | 3250000 | 1.83% |
| >>> | 2025-05-07 | 102.23 | 102.38 | 101.09 | 101.79 | 3420000 | 0.14% |
| >>> | 2025-05-06 | 101.28 | 102.32 | 100.68 | 101.65 | 3110000 | -0.63% |
| >>> | 2025-05-05 | 102.19 | 103.13 | 101.82 | 102.29 | 4710000 | -0.72% |
| >>> | 2025-05-02 | 101.95 | 103.37 | 101.84 | 103.03 | 4070000 | 2.26% |
| >>> | 2025-05-01 | 100.70 | 101.68 | 99.65 | 100.75 | 4020000 | 0.62% |
| >>> | 2025-04-30 | 99.42 | 100.46 | 98.21 | 100.13 | 4350000 | -0.7% |
| >>> | 2025-04-29 | 99.87 | 101.18 | 99.19 | 100.84 | 4780000 | 0.65% |
| >>> | 2025-04-28 | 100.01 | 100.89 | 99.05 | 100.19 | 6380000 | 0.35% |
| >>> | 2025-04-25 | 99.12 | 99.90 | 98.48 | 99.84 | 3010000 | -0.04% |
| >>> | 2025-04-24 | 97.97 | 100.06 | 97.65 | 99.88 | 4160000 | 2.03% |
| >>> | 2025-04-23 | 99.44 | 100.90 | 97.61 | 97.89 | 5550000 | 1.27% |
| >>> | 2025-04-22 | 95.53 | 96.98 | 95.13 | 96.66 | 5660000 | 2.42% |
| >>> | 2025-04-21 | 95.37 | 95.58 | 93.37 | 94.38 | 4820000 | -1.99% |
| >>> | 2025-04-17 | 95.25 | 96.73 | 95.25 | 96.30 | 4350000 | 1.07% |
| >>> | 2025-04-16 | 95.91 | 96.43 | 94.18 | 95.28 | 5100000 | -0.99% |
| >>> | 2025-04-15 | 96.31 | 97.53 | 95.92 | 96.23 | 7270000 | -0.24% |
| >>> | 2025-04-14 | 97.20 | 97.25 | 94.75 | 96.46 | 5610000 | 1.1% |
| >>> | 2025-04-11 | 93.92 | 95.67 | 92.30 | 95.41 | 10360000 | 1.26% |
| >>> | 2025-04-10 | 95.81 | 96.29 | 91.87 | 94.22 | 8610000 | -4.4% |
| >>> | 2025-04-09 | 89.45 | 99.60 | 89.22 | 98.56 | 15190000 | 8.83% |
| >>> | 2025-04-08 | 96.22 | 96.54 | 89.43 | 90.56 | 12350000 | -2.97% |
| >>> | 2025-04-07 | 91.06 | 98.00 | 89.68 | 93.33 | 20830000 | -1.37% |
| >>> | 2025-04-04 | 95.19 | 96.03 | 92.16 | 94.63 | 12600000 | -4.32% |
| >>> | 2025-04-03 | 101.71 | 102.34 | 98.74 | 98.90 | 8640000 | -7.01% |
| >>> | 2025-04-02 | 103.50 | 106.58 | 103.40 | 106.35 | 4010000 | 1.48% |
| >>> | 2025-04-01 | 104.43 | 105.43 | 103.24 | 104.80 | 4470000 | 0.22% |
| >>> | 2025-03-31 | 102.98 | 105.18 | 102.31 | 104.57 | 8490000 | 0.54% |
| >>> | 2025-03-28 | 106.03 | 106.20 | 103.44 | 104.01 | 4270000 | -2.16% |
| >>> | 2025-03-27 | 106.63 | 107.08 | 105.81 | 106.31 | 4290000 | -0.45% |
| >>> | 2025-03-26 | 107.52 | 108.05 | 106.29 | 106.79 | 3510000 | -0.53% |
| >>> | 2025-03-25 | 107.92 | 108.20 | 107.05 | 107.36 | 3600000 | -0.6% |
| >>> | 2025-03-24 | 106.91 | 108.13 | 106.66 | 108.01 | 3660000 | 2.51% |
| >>> | 2025-03-21 | 104.76 | 105.72 | 104.29 | 105.37 | 4660000 | -0.64% |
| >>> | 2025-03-20 | 105.53 | 107.11 | 105.52 | 106.05 | 4300000 | -0.48% |
| >>> | 2025-03-19 | 105.14 | 107.23 | 105.14 | 106.56 | 4120000 | 1.35% |
| >>> | 2025-03-18 | 105.38 | 105.46 | 104.62 | 105.14 | 3680000 | -0.92% |
| >>> | 2025-03-17 | 104.80 | 106.47 | 104.80 | 106.12 | 5130000 | 1.07% |
| >>> | 2025-03-14 | 103.47 | 105.10 | 103.06 | 105.00 | 5560000 | 2.45% |
| >>> | 2025-03-13 | 104.26 | 104.58 | 101.99 | 102.49 | 5300000 | -1.68% |
| >>> | 2025-03-12 | 105.62 | 105.90 | 103.67 | 104.24 | 6690000 | -0.44% |
| >>> | 2025-03-11 | 105.52 | 106.19 | 103.78 | 104.70 | 8550000 | -0.55% |
| >>> | 2025-03-10 | 106.47 | 107.25 | 104.33 | 105.28 | 6570000 | -2.35% |
| >>> | 2025-03-07 | 107.04 | 108.27 | 105.66 | 107.81 | 5850000 | 0.51% |
| >>> | 2025-03-06 | 107.28 | 108.50 | 106.65 | 107.26 | 6040000 | -1.28% |
| >>> | 2025-03-05 | 107.49 | 108.78 | 106.80 | 108.65 | 5010000 | 1.04% |
| >>> | 2025-03-04 | 107.69 | 109.27 | 106.24 | 107.53 | 6950000 | -1.52% |
| >>> | 2025-03-03 | 112.14 | 112.49 | 108.50 | 109.19 | 7780000 | -2.33% |
| >>> | 2025-02-28 | 110.54 | 111.79 | 110.14 | 111.79 | 5010000 | 0.86% |
| >>> | 2025-02-27 | 112.25 | 112.64 | 110.78 | 110.84 | 3800000 | -1.41% |
| >>> | 2025-02-26 | 112.94 | 113.93 | 112.07 | 112.42 | 3220000 | -0.2% |
| >>> | 2025-02-25 | 112.63 | 113.39 | 111.86 | 112.65 | 4350000 | 0.1% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice