Historical Data: IJR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-01-06 | 116.82 | 117.54 | 116.00 | 116.22 | 4340000 | -0.01% |
| >>> | 2025-01-03 | 115.41 | 116.41 | 114.62 | 116.23 | 4250000 | 1.1% |
| >>> | 2025-01-02 | 116.07 | 116.80 | 114.40 | 114.97 | 4150000 | -0.22% |
| >>> | 2024-12-31 | 115.61 | 116.42 | 114.92 | 115.22 | 4370000 | 0.22% |
| >>> | 2024-12-30 | 114.93 | 115.58 | 113.69 | 114.97 | 5050000 | -0.72% |
| >>> | 2024-12-27 | 116.60 | 117.29 | 114.84 | 115.80 | 2960000 | -1.35% |
| >>> | 2024-12-26 | 115.99 | 117.58 | 115.55 | 117.39 | 2910000 | 0.68% |
| >>> | 2024-12-24 | 115.75 | 116.69 | 115.13 | 116.60 | 1340000 | 0.84% |
| >>> | 2024-12-23 | 115.56 | 115.94 | 114.64 | 115.63 | 3860000 | -0.17% |
| >>> | 2024-12-20 | 114.62 | 117.18 | 114.13 | 115.83 | 5230000 | 0.64% |
| >>> | 2024-12-19 | 116.40 | 117.37 | 114.83 | 115.09 | 6160000 | -0.36% |
| >>> | 2024-12-18 | 121.23 | 121.44 | 114.79 | 115.51 | 5750000 | -4.07% |
| >>> | 2024-12-17 | 121.47 | 121.89 | 120.25 | 120.41 | 4520000 | -2.32% |
| >>> | 2024-12-16 | 122.54 | 123.78 | 122.30 | 123.27 | 4470000 | 0.36% |
| >>> | 2024-12-13 | 123.64 | 123.71 | 122.12 | 122.83 | 2930000 | -0.68% |
| >>> | 2024-12-12 | 124.39 | 124.69 | 123.55 | 123.67 | 2990000 | -0.8% |
| >>> | 2024-12-11 | 125.04 | 125.35 | 124.18 | 124.67 | 3560000 | 0.6% |
| >>> | 2024-12-10 | 124.52 | 124.92 | 123.29 | 123.93 | 3670000 | -0.35% |
| >>> | 2024-12-09 | 125.14 | 125.97 | 124.30 | 124.37 | 2770000 | -0.12% |
| >>> | 2024-12-06 | 125.36 | 125.49 | 124.12 | 124.52 | 3519600 | 0.01% |
| >>> | 2024-12-05 | 125.94 | 126.17 | 124.39 | 124.51 | 2987300 | -1.44% |
| >>> | 2024-12-04 | 125.90 | 126.58 | 125.41 | 126.33 | 4264700 | 0.35% |
| >>> | 2024-12-03 | 126.71 | 127.07 | 125.51 | 125.89 | 3030500 | -0.74% |
| >>> | 2024-12-02 | 126.55 | 127.19 | 125.56 | 126.83 | 6416300 | 0.24% |
| >>> | 2024-11-29 | 127.01 | 127.50 | 126.31 | 126.53 | 1940500 | 0.25% |
| >>> | 2024-11-27 | 126.83 | 127.87 | 126.11 | 126.22 | 2964300 | 0.06% |
| >>> | 2024-11-26 | 126.63 | 126.83 | 125.48 | 126.15 | 4767700 | -0.97% |
| >>> | 2024-11-25 | 126.50 | 128.61 | 126.32 | 127.38 | 5004800 | 1.86% |
| >>> | 2024-11-22 | 123.51 | 125.36 | 123.27 | 125.05 | 3141900 | 1.68% |
| >>> | 2024-11-21 | 121.55 | 123.36 | 121.31 | 122.98 | 3650800 | 1.62% |
| >>> | 2024-11-20 | 120.57 | 121.02 | 119.69 | 121.02 | 3135900 | 0.13% |
| >>> | 2024-11-19 | 119.13 | 120.96 | 119.08 | 120.86 | 3856900 | 0.22% |
| >>> | 2024-11-18 | 120.59 | 121.43 | 120.36 | 120.59 | 3288300 | 0.05% |
| >>> | 2024-11-15 | 121.91 | 122.08 | 120.16 | 120.53 | 3511500 | -0.95% |
| >>> | 2024-11-14 | 123.50 | 124.07 | 121.28 | 121.68 | 2868100 | -1.29% |
| >>> | 2024-11-13 | 125.04 | 125.44 | 123.13 | 123.27 | 5180300 | -0.84% |
| >>> | 2024-11-12 | 125.50 | 126.33 | 123.91 | 124.32 | 4386800 | -1.54% |
| >>> | 2024-11-11 | 125.67 | 126.73 | 125.51 | 126.26 | 4364300 | 1.62% |
| >>> | 2024-11-08 | 123.82 | 124.64 | 123.33 | 124.25 | 5808200 | 0.58% |
| >>> | 2024-11-07 | 124.09 | 124.77 | 123.10 | 123.53 | 5039900 | -0.7% |
| >>> | 2024-11-06 | 123.72 | 124.66 | 122.18 | 124.40 | 7114400 | 5.99% |
| >>> | 2024-11-05 | 114.78 | 117.37 | 114.59 | 117.37 | 2090300 | 2.06% |
| >>> | 2024-11-04 | 114.14 | 115.75 | 113.97 | 115.00 | 2654400 | 0.62% |
| >>> | 2024-11-01 | 114.75 | 115.41 | 114.07 | 114.29 | 3325300 | 0.32% |
| >>> | 2024-10-31 | 115.59 | 115.99 | 113.90 | 113.92 | 3061700 | -1.63% |
| >>> | 2024-10-30 | 115.40 | 117.39 | 115.40 | 115.81 | 3674500 | 0.12% |
| >>> | 2024-10-29 | 115.07 | 115.76 | 114.80 | 115.67 | 2635300 | -0.46% |
| >>> | 2024-10-28 | 115.27 | 116.55 | 115.26 | 116.20 | 1852800 | 1.51% |
| >>> | 2024-10-25 | 115.82 | 116.04 | 114.26 | 114.47 | 2472600 | -0.44% |
| >>> | 2024-10-24 | 115.08 | 115.34 | 114.27 | 114.98 | 2965500 | 0.28% |
| >>> | 2024-10-23 | 114.96 | 115.34 | 113.76 | 114.66 | 2531900 | -0.63% |
| >>> | 2024-10-22 | 115.77 | 115.95 | 115.16 | 115.39 | 1882700 | -0.59% |
| >>> | 2024-10-21 | 118.05 | 118.13 | 116.02 | 116.07 | 2679000 | -1.76% |
| >>> | 2024-10-18 | 118.86 | 118.99 | 118.09 | 118.15 | 2238600 | -0.31% |
| >>> | 2024-10-17 | 118.80 | 118.80 | 117.87 | 118.52 | 2002300 | -0.17% |
| >>> | 2024-10-16 | 118.06 | 119.12 | 117.86 | 118.72 | 2258600 | 1.35% |
| >>> | 2024-10-15 | 116.65 | 118.53 | 116.62 | 117.14 | 2946500 | 0.13% |
| >>> | 2024-10-14 | 116.09 | 117.09 | 115.62 | 116.99 | 2132800 | 0.68% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice