Historical Data: IJR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 125.63 | 125.81 | 123.81 | 124.12 | 4523481 | -1.07% |
| >>> | 2025-12-11 | 123.89 | 125.56 | 123.89 | 125.46 | 6080900 | 1.1% |
| >>> | 2025-12-10 | 121.56 | 124.91 | 121.56 | 124.09 | 7043300 | 1.97% |
| >>> | 2025-12-09 | 120.98 | 122.50 | 120.98 | 121.69 | 3280100 | 0.46% |
| >>> | 2025-12-08 | 122.30 | 122.30 | 121.06 | 121.13 | 4856100 | -0.41% |
| >>> | 2025-12-05 | 121.74 | 122.48 | 121.49 | 121.63 | 4981500 | -0.17% |
| >>> | 2025-12-04 | 121.71 | 122.47 | 121.28 | 121.84 | 4716000 | -0.08% |
| >>> | 2025-12-03 | 120.61 | 122.16 | 120.52 | 121.94 | 4461300 | 1.39% |
| >>> | 2025-12-02 | 120.91 | 120.91 | 119.95 | 120.27 | 4488300 | 0.04% |
| >>> | 2025-12-01 | 119.54 | 120.99 | 119.54 | 120.22 | 5674400 | -0.54% |
| >>> | 2025-11-28 | 120.97 | 121.08 | 120.56 | 120.87 | 2617800 | 0.07% |
| >>> | 2025-11-26 | 120.15 | 121.93 | 119.83 | 120.78 | 12467500 | 0.56% |
| >>> | 2025-11-25 | 117.74 | 120.57 | 117.62 | 120.11 | 9042800 | 2.58% |
| >>> | 2025-11-24 | 115.80 | 117.33 | 115.38 | 117.09 | 5926500 | 1.31% |
| >>> | 2025-11-21 | 112.67 | 116.35 | 112.49 | 115.58 | 7648900 | 3.15% |
| >>> | 2025-11-20 | 115.68 | 115.97 | 112.00 | 112.05 | 8077100 | -1.78% |
| >>> | 2025-11-19 | 114.59 | 115.33 | 113.64 | 114.08 | 6050100 | -0.11% |
| >>> | 2025-11-18 | 113.67 | 114.96 | 113.19 | 114.21 | 6898600 | -0.08% |
| >>> | 2025-11-17 | 116.47 | 116.99 | 113.95 | 114.30 | 4103000 | -2.18% |
| >>> | 2025-11-14 | 115.36 | 117.30 | 115.32 | 116.85 | 6414600 | -0.09% |
| >>> | 2025-11-13 | 118.79 | 119.50 | 116.45 | 116.95 | 6408900 | -2.13% |
| >>> | 2025-11-12 | 119.68 | 120.85 | 119.41 | 119.50 | 6681000 | -0.08% |
| >>> | 2025-11-11 | 119.10 | 119.91 | 118.80 | 119.59 | 4345800 | 0.4% |
| >>> | 2025-11-10 | 119.17 | 119.77 | 118.33 | 119.11 | 3720600 | 0.98% |
| >>> | 2025-11-07 | 116.41 | 117.97 | 116.05 | 117.95 | 7873600 | 0.86% |
| >>> | 2025-11-06 | 118.57 | 118.94 | 116.87 | 116.94 | 5207000 | -1.36% |
| >>> | 2025-11-05 | 117.04 | 119.10 | 116.86 | 118.55 | 3490400 | 1.67% |
| >>> | 2025-11-04 | 116.57 | 117.52 | 116.24 | 116.60 | 8215900 | -1.22% |
| >>> | 2025-11-03 | 117.74 | 118.04 | 116.29 | 118.04 | 9132200 | 0.2% |
| >>> | 2025-10-31 | 117.45 | 118.03 | 116.66 | 117.80 | 4238900 | 0.17% |
| >>> | 2025-10-30 | 118.40 | 119.42 | 117.43 | 117.60 | 5836400 | -1.09% |
| >>> | 2025-10-29 | 120.18 | 120.87 | 117.96 | 118.89 | 7255500 | -1.3% |
| >>> | 2025-10-28 | 120.79 | 121.02 | 119.90 | 120.45 | 4642300 | -0.58% |
| >>> | 2025-10-27 | 121.87 | 122.07 | 120.77 | 121.15 | 2791200 | 0.01% |
| >>> | 2025-10-24 | 121.43 | 121.94 | 121.07 | 121.14 | 2778000 | 0.87% |
| >>> | 2025-10-23 | 118.95 | 120.33 | 118.69 | 120.09 | 3340900 | 0.99% |
| >>> | 2025-10-22 | 119.62 | 120.19 | 118.04 | 118.91 | 5042500 | -0.73% |
| >>> | 2025-10-21 | 119.23 | 120.16 | 118.88 | 119.79 | 2914100 | 0.28% |
| >>> | 2025-10-20 | 118.55 | 119.67 | 118.53 | 119.45 | 3561300 | 1.58% |
| >>> | 2025-10-17 | 117.14 | 118.17 | 116.93 | 117.59 | 5326300 | -0.17% |
| >>> | 2025-10-16 | 119.54 | 119.66 | 117.24 | 117.79 | 6155600 | -1.31% |
| >>> | 2025-10-15 | 119.23 | 120.42 | 118.28 | 119.35 | 4099800 | 0.84% |
| >>> | 2025-10-14 | 115.07 | 118.90 | 114.90 | 118.35 | 4608600 | 1.52% |
| >>> | 2025-10-13 | 116.01 | 116.77 | 115.46 | 116.58 | 4831200 | 2.02% |
| >>> | 2025-10-10 | 118.25 | 118.43 | 114.13 | 114.27 | 6793400 | -3.12% |
| >>> | 2025-10-09 | 119.00 | 119.34 | 117.68 | 117.95 | 3089100 | -1.15% |
| >>> | 2025-10-08 | 118.81 | 119.33 | 118.09 | 119.32 | 3011100 | 0.91% |
| >>> | 2025-10-07 | 120.00 | 120.15 | 118.10 | 118.24 | 4051300 | -1.28% |
| >>> | 2025-10-06 | 120.86 | 121.03 | 119.76 | 119.77 | 4023700 | -0.26% |
| >>> | 2025-10-03 | 119.91 | 121.39 | 119.88 | 120.08 | 6272700 | 0.45% |
| >>> | 2025-10-02 | 119.27 | 119.68 | 118.45 | 119.54 | 5585200 | 0.3% |
| >>> | 2025-10-01 | 118.20 | 119.49 | 118.16 | 119.18 | 4728400 | 0.29% |
| >>> | 2025-09-30 | 118.35 | 118.90 | 117.61 | 118.83 | 4515800 | 0.21% |
| >>> | 2025-09-29 | 119.15 | 119.15 | 118.05 | 118.58 | 3403300 | 0.09% |
| >>> | 2025-09-26 | 117.50 | 118.59 | 117.38 | 118.47 | 2879300 | 0.99% |
| >>> | 2025-09-25 | 117.44 | 117.60 | 116.75 | 117.31 | 4406000 | -0.87% |
| >>> | 2025-09-24 | 119.38 | 119.84 | 118.26 | 118.34 | 3417400 | -0.83% |
| >>> | 2025-09-23 | 119.89 | 121.00 | 119.23 | 119.33 | 3554900 | -0.2% |
| >>> | 2025-09-22 | 119.20 | 119.77 | 118.68 | 119.57 | 3241300 | 0.26% |
| >>> | 2025-09-19 | 120.95 | 120.96 | 119.04 | 119.26 | 5282400 | -1.14% |
| >>> | 2025-09-18 | 118.78 | 120.81 | 118.48 | 120.63 | 3536900 | 2.27% |
| >>> | 2025-09-17 | 118.30 | 120.82 | 117.19 | 117.95 | 5292000 | -0.03% |
| >>> | 2025-09-16 | 118.27 | 118.30 | 117.15 | 117.98 | 6143000 | -0.13% |
| >>> | 2025-09-15 | 118.45 | 118.84 | 117.95 | 118.13 | 3621400 | 0.09% |
| >>> | 2025-09-12 | 119.38 | 119.38 | 117.98 | 118.02 | 3530000 | -1.36% |
| >>> | 2025-09-11 | 117.71 | 119.75 | 117.33 | 119.65 | 5320700 | 2.11% |
| >>> | 2025-09-10 | 117.68 | 117.97 | 116.71 | 117.18 | 3788900 | -0.25% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice