Historical Data: IJR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 113.56 | 113.67 | 110.79 | 110.82 | 7709273 | -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 | 7860000 | 0.99% |
| >>> | 2025-07-09 | 112.52 | 112.98 | 111.59 | 112.95 | 6590000 | 0.83% |
| >>> | 2025-07-08 | 111.43 | 112.70 | 111.36 | 112.02 | 5430000 | 0.77% |
| >>> | 2025-07-07 | 112.27 | 113.16 | 110.66 | 111.16 | 4470000 | -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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice