Historical Data: IJR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 116.81 | 117.81 | 116.37 | 117.01 | 3495839 | -0.12% |
| >>> | 2025-09-02 | 116.71 | 117.27 | 116.22 | 117.15 | 5492900 | -0.75% |
| >>> | 2025-08-29 | 118.67 | 118.87 | 117.69 | 118.04 | 3949800 | -0.41% |
| >>> | 2025-08-28 | 119.18 | 119.27 | 117.90 | 118.53 | 4132300 | -0.19% |
| >>> | 2025-08-27 | 117.54 | 118.84 | 117.50 | 118.76 | 4079700 | 0.83% |
| >>> | 2025-08-26 | 117.34 | 118.24 | 117.22 | 117.78 | 3829200 | 0.34% |
| >>> | 2025-08-25 | 118.07 | 118.18 | 117.38 | 117.38 | 6943900 | -0.95% |
| >>> | 2025-08-22 | 114.82 | 118.78 | 114.55 | 118.50 | 4982300 | 3.84% |
| >>> | 2025-08-21 | 113.61 | 114.29 | 113.27 | 114.12 | 2780100 | -0.08% |
| >>> | 2025-08-20 | 114.58 | 114.81 | 113.67 | 114.21 | 3981600 | -0.47% |
| >>> | 2025-08-19 | 114.82 | 115.76 | 114.35 | 114.75 | 3390100 | 0.12% |
| >>> | 2025-08-18 | 114.36 | 114.98 | 114.27 | 114.61 | 5534000 | 0.15% |
| >>> | 2025-08-15 | 115.53 | 115.53 | 114.02 | 114.44 | 4003700 | -0.62% |
| >>> | 2025-08-14 | 115.40 | 115.47 | 114.28 | 115.15 | 4793200 | -1.41% |
| >>> | 2025-08-13 | 115.00 | 116.90 | 114.79 | 116.80 | 3962600 | 2.12% |
| >>> | 2025-08-12 | 111.69 | 114.41 | 111.44 | 114.38 | 4638100 | 3.21% |
| >>> | 2025-08-11 | 111.22 | 111.70 | 110.60 | 110.82 | 3357400 | -0.06% |
| >>> | 2025-08-08 | 111.21 | 111.52 | 110.69 | 110.89 | 3370600 | 0.27% |
| >>> | 2025-08-07 | 111.91 | 111.96 | 110.05 | 110.59 | 4727700 | -0.2% |
| >>> | 2025-08-06 | 111.01 | 111.09 | 110.50 | 110.81 | 3694800 | -0.01% |
| >>> | 2025-08-05 | 110.71 | 110.93 | 109.46 | 110.82 | 3896100 | 0.48% |
| >>> | 2025-08-04 | 109.07 | 110.29 | 108.79 | 110.29 | 4455700 | 1.69% |
| >>> | 2025-08-01 | 109.10 | 109.12 | 107.09 | 108.46 | 5402900 | -1.65% |
| >>> | 2025-07-31 | 110.89 | 111.47 | 109.97 | 110.28 | 5909300 | -1.15% |
| >>> | 2025-07-30 | 112.80 | 113.26 | 110.93 | 111.56 | 5070600 | -0.7% |
| >>> | 2025-07-29 | 113.45 | 113.50 | 112.03 | 112.35 | 3104400 | -0.4% |
| >>> | 2025-07-28 | 113.18 | 113.32 | 112.49 | 112.80 | 2951900 | -0.1% |
| >>> | 2025-07-25 | 112.78 | 112.97 | 111.88 | 112.91 | 3046700 | 0.53% |
| >>> | 2025-07-24 | 113.62 | 113.62 | 112.27 | 112.32 | 3662100 | -1.6% |
| >>> | 2025-07-23 | 113.62 | 114.19 | 113.17 | 114.15 | 3264200 | 1.17% |
| >>> | 2025-07-22 | 111.76 | 113.23 | 111.76 | 112.83 | 5827200 | 1.09% |
| >>> | 2025-07-21 | 112.45 | 112.85 | 111.58 | 111.61 | 4394100 | -0.23% |
| >>> | 2025-07-18 | 113.38 | 113.53 | 111.66 | 111.87 | 6600200 | -0.89% |
| >>> | 2025-07-17 | 111.43 | 113.16 | 111.37 | 112.87 | 7646500 | 1.17% |
| >>> | 2025-07-16 | 111.32 | 111.72 | 109.75 | 111.56 | 7664000 | 0.67% |
| >>> | 2025-07-15 | 113.56 | 113.67 | 110.80 | 110.82 | 8046900 | -2.03% |
| >>> | 2025-07-14 | 112.59 | 113.19 | 112.33 | 113.12 | 3990200 | 0.27% |
| >>> | 2025-07-11 | 113.32 | 113.47 | 112.58 | 112.82 | 3712900 | -1.1% |
| >>> | 2025-07-10 | 113.00 | 114.80 | 112.91 | 114.07 | 7859600 | 0.99% |
| >>> | 2025-07-09 | 112.52 | 112.98 | 111.59 | 112.95 | 6594400 | 0.83% |
| >>> | 2025-07-08 | 111.43 | 112.70 | 111.36 | 112.02 | 5427300 | 0.77% |
| >>> | 2025-07-07 | 112.27 | 113.16 | 110.66 | 111.16 | 4469200 | -1.7% |
| >>> | 2025-07-03 | 112.81 | 113.39 | 112.75 | 113.08 | 2800000 | 0.54% |
| >>> | 2025-07-02 | 111.21 | 112.49 | 110.68 | 112.47 | 7310000 | 1.36% |
| >>> | 2025-07-01 | 108.84 | 112.38 | 108.59 | 110.96 | 8660000 | 1.53% |
| >>> | 2025-06-30 | 109.91 | 109.91 | 109.07 | 109.29 | 5690000 | -0.18% |
| >>> | 2025-06-27 | 109.63 | 110.14 | 108.62 | 109.49 | 5700000 | 0.3% |
| >>> | 2025-06-26 | 107.89 | 109.23 | 107.89 | 109.16 | 3510000 | 1.49% |
| >>> | 2025-06-25 | 108.67 | 108.67 | 107.50 | 107.56 | 3260000 | -0.99% |
| >>> | 2025-06-24 | 108.28 | 108.91 | 107.75 | 108.64 | 2970000 | 1.0% |
| >>> | 2025-06-23 | 105.94 | 107.56 | 105.15 | 107.56 | 4220000 | 1.34% |
| >>> | 2025-06-20 | 107.07 | 107.09 | 105.83 | 106.14 | 4310000 | -0.14% |
| >>> | 2025-06-18 | 105.84 | 107.31 | 105.55 | 106.29 | 5280000 | 0.42% |
| >>> | 2025-06-17 | 106.06 | 106.84 | 105.80 | 105.85 | 3900000 | -1.06% |
| >>> | 2025-06-16 | 106.96 | 107.70 | 106.47 | 106.98 | 3310000 | 0.64% |
| >>> | 2025-06-13 | 107.07 | 107.64 | 105.93 | 106.30 | 4260000 | -1.94% |
| >>> | 2025-06-12 | 108.00 | 108.58 | 107.62 | 108.40 | 6290000 | -0.39% |
| >>> | 2025-06-11 | 109.98 | 110.11 | 108.64 | 108.82 | 4890000 | -0.6% |
| >>> | 2025-06-10 | 109.23 | 109.90 | 108.94 | 109.48 | 5850000 | 0.61% |
| >>> | 2025-06-09 | 108.69 | 109.38 | 108.10 | 108.82 | 5930000 | 1.07% |
| >>> | 2025-06-06 | 107.76 | 108.11 | 107.15 | 107.67 | 5010000 | 1.2% |
| >>> | 2025-06-05 | 106.47 | 107.04 | 105.65 | 106.39 | 3930000 | -0.03% |
| >>> | 2025-06-04 | 106.74 | 107.02 | 106.29 | 106.42 | 3540000 | -0.26% |
| >>> | 2025-06-03 | 105.19 | 106.95 | 104.66 | 106.70 | 4670000 | 1.61% |
| >>> | 2025-06-02 | 105.32 | 105.43 | 103.75 | 105.01 | 4200000 | -0.34% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice