Historical Data: IJR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 142.67 | 143.41 | 141.95 | 143.21 | 5779325.0 | 1.81% |
| >>> | 2026-06-17 | 142.75 | 143.56 | 140.33 | 140.67 | 5839800.0 | -1.37% |
| >>> | 2026-06-16 | 143.86 | 144.57 | 142.32 | 142.62 | 6070400.0 | -0.54% |
| >>> | 2026-06-15 | 144.35 | 145.06 | 143.13 | 143.39 | 3876800.0 | 0.1% |
| >>> | 2026-06-12 | 142.46 | 144.24 | 142.05 | 143.24 | 3566000.0 | 0.67% |
| >>> | 2026-06-11 | 140.13 | 142.41 | 139.49 | 142.29 | 5761000.0 | 2.44% |
| >>> | 2026-06-10 | 139.81 | 141.52 | 138.84 | 138.90 | 5041700.0 | -0.71% |
| >>> | 2026-06-09 | 139.72 | 141.85 | 137.09 | 139.89 | 6005900.0 | 0.95% |
| >>> | 2026-06-08 | 139.04 | 139.85 | 138.49 | 138.58 | 4041000.0 | 0.65% |
| >>> | 2026-06-05 | 139.61 | 139.90 | 137.17 | 137.68 | 3275200.0 | -1.84% |
| >>> | 2026-06-04 | 138.88 | 140.45 | 138.61 | 140.26 | 3076500.0 | 1.31% |
| >>> | 2026-06-03 | 139.12 | 139.28 | 138.15 | 138.45 | 2605200.0 | -0.89% |
| >>> | 2026-06-02 | 138.39 | 139.80 | 138.27 | 139.69 | 4102000.0 | 0.89% |
| >>> | 2026-06-01 | 137.74 | 138.68 | 137.09 | 138.46 | 5984200.0 | -0.14% |
| >>> | 2026-05-29 | 139.41 | 139.57 | 138.50 | 138.66 | 4724800.0 | -0.76% |
| >>> | 2026-05-28 | 139.08 | 139.91 | 138.45 | 139.72 | 3453000.0 | 0.07% |
| >>> | 2026-05-27 | 139.93 | 140.53 | 139.40 | 139.62 | 2691000.0 | 0.02% |
| >>> | 2026-05-26 | 138.34 | 139.62 | 138.27 | 139.59 | 5274700.0 | 1.59% |
| >>> | 2026-05-22 | 136.80 | 137.70 | 136.42 | 137.40 | 2500300.0 | 0.83% |
| >>> | 2026-05-21 | 134.99 | 136.74 | 134.00 | 136.27 | 3595500.0 | 0.3% |
| >>> | 2026-05-20 | 133.71 | 135.91 | 132.89 | 135.86 | 4146800.0 | 2.03% |
| >>> | 2026-05-19 | 133.98 | 134.07 | 132.70 | 133.16 | 4168700.0 | -0.92% |
| >>> | 2026-05-18 | 134.62 | 135.46 | 133.93 | 134.40 | 3467600.0 | 0.35% |
| >>> | 2026-05-15 | 134.94 | 135.10 | 133.84 | 133.93 | 3818500.0 | -1.62% |
| >>> | 2026-05-14 | 136.12 | 136.98 | 135.66 | 136.14 | 2341400.0 | 0.64% |
| >>> | 2026-05-13 | 135.94 | 135.94 | 134.70 | 135.28 | 3177600.0 | -0.38% |
| >>> | 2026-05-12 | 137.07 | 137.09 | 134.49 | 135.79 | 3815800.0 | -1.14% |
| >>> | 2026-05-11 | 138.69 | 139.05 | 137.21 | 137.35 | 2455800.0 | -0.72% |
| >>> | 2026-05-08 | 138.28 | 138.67 | 137.60 | 138.35 | 2350000.0 | 0.52% |
| >>> | 2026-05-07 | 139.28 | 139.49 | 137.46 | 137.64 | 3937200.0 | -0.93% |
| >>> | 2026-05-06 | 138.85 | 139.12 | 138.03 | 138.93 | 2726300.0 | 0.59% |
| >>> | 2026-05-05 | 136.82 | 138.46 | 136.71 | 138.11 | 2421300.0 | 1.42% |
| >>> | 2026-05-04 | 137.01 | 137.70 | 135.49 | 136.17 | 3224600.0 | -0.92% |
| >>> | 2026-05-01 | 137.61 | 137.86 | 136.66 | 137.44 | 3445100.0 | 0.25% |
| >>> | 2026-04-30 | 135.16 | 137.39 | 134.89 | 137.10 | 4430000.0 | 1.76% |
| >>> | 2026-04-29 | 135.76 | 135.99 | 134.27 | 134.73 | 5046400.0 | -0.78% |
| >>> | 2026-04-28 | 136.64 | 137.28 | 135.35 | 135.79 | 5096800.0 | -0.56% |
| >>> | 2026-04-27 | 136.56 | 137.34 | 136.23 | 136.56 | 2847300.0 | 0.19% |
| >>> | 2026-04-24 | 136.22 | 136.67 | 135.09 | 136.30 | 5484400.0 | 0.54% |
| >>> | 2026-04-23 | 135.76 | 136.22 | 133.96 | 135.57 | 4059300.0 | -0.04% |
| >>> | 2026-04-22 | 136.39 | 136.54 | 135.12 | 135.62 | 3268600.0 | 0.4% |
| >>> | 2026-04-21 | 136.36 | 137.29 | 134.79 | 135.08 | 9650600.0 | -0.79% |
| >>> | 2026-04-20 | 134.82 | 136.31 | 134.78 | 136.15 | 3453900.0 | 0.56% |
| >>> | 2026-04-17 | 134.14 | 136.53 | 133.77 | 135.39 | 4586500.0 | 2.03% |
| >>> | 2026-04-16 | 132.10 | 133.03 | 132.03 | 132.69 | 3677600.0 | 0.33% |
| >>> | 2026-04-15 | 132.23 | 132.52 | 131.66 | 132.26 | 2777700.0 | -0.13% |
| >>> | 2026-04-14 | 132.27 | 132.85 | 131.55 | 132.43 | 4821000.0 | 0.47% |
| >>> | 2026-04-13 | 129.74 | 131.87 | 129.50 | 131.81 | 3426500.0 | 1.24% |
| >>> | 2026-04-10 | 131.05 | 131.05 | 129.78 | 130.19 | 2739500.0 | -0.43% |
| >>> | 2026-04-09 | 129.24 | 131.27 | 129.13 | 130.75 | 4684600.0 | 0.71% |
| >>> | 2026-04-08 | 129.84 | 130.63 | 129.23 | 129.83 | 4683000.0 | 2.62% |
| >>> | 2026-04-07 | 125.70 | 126.96 | 125.39 | 126.52 | 5153900.0 | 0.33% |
| >>> | 2026-04-06 | 125.13 | 126.24 | 124.67 | 126.11 | 4933100.0 | 0.54% |
| >>> | 2026-04-02 | 123.12 | 126.20 | 122.86 | 125.43 | 4573700.0 | 0.41% |
| >>> | 2026-04-01 | 125.00 | 126.13 | 124.84 | 124.92 | 9807800.0 | 0.49% |
| >>> | 2026-03-31 | 122.77 | 125.18 | 121.97 | 124.31 | 8840100.0 | 2.85% |
| >>> | 2026-03-30 | 123.00 | 123.00 | 120.47 | 120.87 | 6740400.0 | -0.72% |
| >>> | 2026-03-27 | 122.94 | 123.35 | 121.39 | 121.75 | 5046600.0 | -1.55% |
| >>> | 2026-03-26 | 123.87 | 125.54 | 123.52 | 123.67 | 6166400.0 | -1.13% |
| >>> | 2026-03-25 | 124.90 | 125.42 | 123.60 | 125.08 | 7321800.0 | 1.06% |
| >>> | 2026-03-24 | 121.91 | 124.59 | 121.58 | 123.77 | 8134200.0 | 0.72% |
| >>> | 2026-03-23 | 122.80 | 124.68 | 122.19 | 122.89 | 11182900.0 | 2.06% |
| >>> | 2026-03-20 | 122.68 | 123.05 | 119.78 | 120.41 | 13403000.0 | -1.92% |
| >>> | 2026-03-19 | 120.99 | 123.81 | 120.86 | 122.77 | 8421900.0 | 0.44% |
| >>> | 2026-03-18 | 123.19 | 123.66 | 122.20 | 122.23 | 9352300.0 | -1.29% |
| >>> | 2026-03-17 | 123.56 | 124.58 | 123.30 | 123.83 | 5014800.0 | 0.87% |
| >>> | 2026-03-16 | 123.15 | 123.99 | 122.72 | 122.76 | 5340900.0 | 0.74% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice