Historical Data: IJR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 97.20 | 97.25 | 94.75 | 96.46 | 5580000 | 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% |
| >>> | 2025-02-24 | 113.43 | 113.57 | 112.18 | 112.54 | 4430000 | -0.37% |
| >>> | 2025-02-21 | 116.86 | 116.86 | 112.66 | 112.96 | 4120000 | -2.65% |
| >>> | 2025-02-20 | 116.96 | 117.14 | 115.42 | 116.04 | 3120000 | -1.13% |
| >>> | 2025-02-19 | 116.82 | 117.80 | 116.60 | 117.37 | 3000000 | -0.38% |
| >>> | 2025-02-18 | 117.22 | 117.82 | 116.97 | 117.82 | 3010000 | 0.62% |
| >>> | 2025-02-14 | 117.83 | 118.25 | 116.85 | 117.09 | 2570000 | -0.08% |
| >>> | 2025-02-13 | 116.42 | 117.31 | 115.98 | 117.18 | 2920000 | 1.37% |
| >>> | 2025-02-12 | 115.28 | 116.09 | 115.02 | 115.60 | 4270000 | -1.26% |
| >>> | 2025-02-11 | 116.19 | 117.33 | 116.19 | 117.07 | 4660000 | -0.18% |
| >>> | 2025-02-10 | 117.66 | 117.83 | 116.76 | 117.28 | 2490000 | 0.11% |
| >>> | 2025-02-07 | 118.64 | 118.76 | 117.00 | 117.15 | 3970000 | -1.4% |
| >>> | 2025-02-06 | 119.74 | 119.80 | 118.05 | 118.81 | 3330000 | -0.36% |
| >>> | 2025-02-05 | 118.82 | 119.27 | 118.10 | 119.24 | 2710000 | 0.9% |
| >>> | 2025-02-04 | 116.67 | 118.33 | 116.56 | 118.18 | 3360000 | 1.12% |
| >>> | 2025-02-03 | 115.97 | 117.85 | 115.42 | 116.87 | 6270000 | -1.33% |
| >>> | 2025-01-31 | 119.61 | 120.11 | 117.95 | 118.44 | 3540000 | -0.84% |
| >>> | 2025-01-30 | 119.17 | 120.25 | 118.69 | 119.44 | 3130000 | 0.95% |
| >>> | 2025-01-29 | 118.58 | 119.45 | 117.60 | 118.32 | 4310000 | -0.32% |
| >>> | 2025-01-28 | 118.72 | 119.18 | 118.16 | 118.70 | 2770000 | -0.06% |
| >>> | 2025-01-27 | 118.46 | 119.97 | 118.19 | 118.77 | 4740000 | -0.25% |
| >>> | 2025-01-24 | 119.09 | 119.64 | 118.65 | 119.07 | 4030000 | -0.21% |
| >>> | 2025-01-23 | 118.53 | 119.52 | 118.21 | 119.32 | 4450000 | 0.34% |
| >>> | 2025-01-22 | 119.80 | 119.80 | 118.79 | 118.92 | 3600000 | -0.87% |
| >>> | 2025-01-21 | 119.04 | 120.04 | 118.95 | 119.96 | 3170000 | 1.67% |
| >>> | 2025-01-17 | 118.51 | 118.57 | 117.55 | 117.99 | 3820000 | 0.53% |
| >>> | 2025-01-16 | 117.03 | 117.72 | 116.28 | 117.37 | 3490000 | 0.29% |
| >>> | 2025-01-15 | 118.06 | 118.07 | 116.46 | 117.03 | 4340000 | 1.69% |
| >>> | 2025-01-14 | 114.27 | 115.22 | 113.80 | 115.09 | 4260000 | 1.37% |
| >>> | 2025-01-13 | 112.03 | 113.62 | 111.78 | 113.54 | 5560000 | 0.41% |
| >>> | 2025-01-10 | 113.75 | 114.02 | 112.36 | 113.08 | 7190000 | -2.0% |
| >>> | 2025-01-08 | 114.69 | 115.55 | 113.89 | 115.39 | 3640000 | 0.03% |
| >>> | 2025-01-07 | 116.58 | 117.07 | 114.72 | 115.36 | 3890000 | -0.74% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice