Historical Data: IJR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 131.08 | 131.25 | 128.14 | 128.99 | 7414073.0 | -2.01% |
| >>> | 2026-02-20 | 130.22 | 132.31 | 130.19 | 131.63 | 6178700.0 | 0.53% |
| >>> | 2026-02-19 | 130.54 | 131.05 | 129.96 | 130.93 | 5427800.0 | -0.19% |
| >>> | 2026-02-18 | 130.74 | 132.32 | 130.37 | 131.18 | 5186500.0 | 0.28% |
| >>> | 2026-02-17 | 130.92 | 131.77 | 129.39 | 130.81 | 5024300.0 | -0.11% |
| >>> | 2026-02-13 | 129.75 | 131.61 | 129.03 | 130.95 | 6806400.0 | 1.2% |
| >>> | 2026-02-12 | 132.60 | 133.20 | 128.50 | 129.40 | 9423500.0 | -1.84% |
| >>> | 2026-02-11 | 133.01 | 133.52 | 131.07 | 131.82 | 4544700.0 | -0.19% |
| >>> | 2026-02-10 | 132.16 | 133.02 | 131.94 | 132.07 | 6453100.0 | 0.06% |
| >>> | 2026-02-09 | 131.77 | 132.42 | 131.03 | 131.99 | 5628800.0 | 0.02% |
| >>> | 2026-02-06 | 129.59 | 132.35 | 129.58 | 131.97 | 5503400.0 | 2.76% |
| >>> | 2026-02-05 | 128.80 | 130.19 | 128.04 | 128.43 | 8071600.0 | -0.7% |
| >>> | 2026-02-04 | 129.05 | 130.34 | 128.11 | 129.34 | 6374000.0 | 0.86% |
| >>> | 2026-02-03 | 128.40 | 129.72 | 126.70 | 128.24 | 7071500.0 | -0.09% |
| >>> | 2026-02-02 | 126.61 | 128.89 | 126.39 | 128.35 | 7149400.0 | 1.04% |
| >>> | 2026-01-30 | 126.91 | 127.82 | 125.96 | 127.03 | 8859300.0 | -0.65% |
| >>> | 2026-01-29 | 127.55 | 128.39 | 126.16 | 127.86 | 7843400.0 | 0.63% |
| >>> | 2026-01-28 | 128.27 | 128.74 | 126.94 | 127.06 | 8923000.0 | -0.47% |
| >>> | 2026-01-27 | 128.00 | 128.20 | 127.07 | 127.66 | 4132300.0 | -0.37% |
| >>> | 2026-01-26 | 128.20 | 128.90 | 127.58 | 128.14 | 5053400.0 | 0.04% |
| >>> | 2026-01-23 | 130.01 | 130.11 | 127.72 | 128.09 | 7828200.0 | -1.79% |
| >>> | 2026-01-22 | 130.89 | 131.64 | 130.28 | 130.43 | 5029400.0 | 0.24% |
| >>> | 2026-01-21 | 127.86 | 130.55 | 127.71 | 130.12 | 5952800.0 | 2.6% |
| >>> | 2026-01-20 | 126.67 | 128.02 | 126.51 | 126.82 | 13840500.0 | -1.4% |
| >>> | 2026-01-16 | 129.00 | 129.17 | 128.30 | 128.62 | 3933100.0 | -0.34% |
| >>> | 2026-01-15 | 127.66 | 129.48 | 127.56 | 129.06 | 6010000.0 | 1.43% |
| >>> | 2026-01-14 | 126.38 | 127.35 | 125.99 | 127.24 | 5752600.0 | 0.57% |
| >>> | 2026-01-13 | 127.18 | 127.29 | 126.26 | 126.52 | 3850300.0 | -0.02% |
| >>> | 2026-01-12 | 125.85 | 126.79 | 125.28 | 126.54 | 3811700.0 | 0.09% |
| >>> | 2026-01-09 | 125.78 | 126.58 | 124.91 | 126.42 | 4541300.0 | 0.76% |
| >>> | 2026-01-08 | 123.22 | 125.75 | 123.01 | 125.47 | 4697700.0 | 1.41% |
| >>> | 2026-01-07 | 124.83 | 125.01 | 123.20 | 123.72 | 4166500.0 | -0.8% |
| >>> | 2026-01-06 | 122.78 | 124.80 | 122.37 | 124.72 | 5384600.0 | 1.49% |
| >>> | 2026-01-05 | 121.42 | 123.59 | 121.42 | 122.89 | 6186000.0 | 1.25% |
| >>> | 2026-01-02 | 120.65 | 121.64 | 119.87 | 121.37 | 6534600.0 | 0.99% |
| >>> | 2025-12-31 | 121.48 | 121.57 | 120.14 | 120.18 | 3373600.0 | -1.24% |
| >>> | 2025-12-30 | 122.51 | 122.60 | 121.66 | 121.69 | 2948800.0 | -0.69% |
| >>> | 2025-12-29 | 122.79 | 123.21 | 122.20 | 122.53 | 3318200.0 | -0.49% |
| >>> | 2025-12-26 | 123.16 | 123.18 | 122.58 | 123.13 | 2104500.0 | -0.01% |
| >>> | 2025-12-24 | 122.65 | 123.25 | 122.47 | 123.14 | 3144200.0 | 0.33% |
| >>> | 2025-12-23 | 123.01 | 123.36 | 122.47 | 122.74 | 3645300.0 | -0.45% |
| >>> | 2025-12-22 | 122.79 | 123.89 | 122.75 | 123.30 | 3820900.0 | 0.75% |
| >>> | 2025-12-19 | 121.98 | 122.71 | 121.89 | 122.38 | 5572600.0 | 0.2% |
| >>> | 2025-12-18 | 122.82 | 123.39 | 121.96 | 122.13 | 6072000.0 | 0.21% |
| >>> | 2025-12-17 | 122.39 | 123.64 | 121.66 | 121.88 | 5758500.0 | -0.29% |
| >>> | 2025-12-16 | 122.97 | 123.44 | 121.72 | 122.24 | 5853600.0 | -0.74% |
| >>> | 2025-12-15 | 124.32 | 124.42 | 122.88 | 123.15 | 7348200.0 | -0.32% |
| >>> | 2025-12-12 | 125.05 | 125.26 | 123.22 | 123.55 | 5233000.0 | -1.07% |
| >>> | 2025-12-11 | 123.32 | 124.98 | 123.32 | 124.88 | 6080900.0 | 1.1% |
| >>> | 2025-12-10 | 121.00 | 124.33 | 121.00 | 123.52 | 7043300.0 | 1.97% |
| >>> | 2025-12-09 | 120.42 | 121.93 | 120.42 | 121.13 | 3280100.0 | 0.46% |
| >>> | 2025-12-08 | 121.73 | 121.73 | 120.50 | 120.57 | 4856100.0 | -0.87% |
| >>> | 2025-12-05 | 121.74 | 122.48 | 121.49 | 121.63 | 4981500.0 | -0.17% |
| >>> | 2025-12-04 | 121.71 | 122.47 | 121.28 | 121.84 | 4716000.0 | -0.08% |
| >>> | 2025-12-03 | 120.61 | 122.16 | 120.52 | 121.94 | 4461300.0 | 1.39% |
| >>> | 2025-12-02 | 120.91 | 120.91 | 119.95 | 120.27 | 4488300.0 | 0.04% |
| >>> | 2025-12-01 | 119.54 | 120.99 | 119.54 | 120.22 | 5674400.0 | -0.54% |
| >>> | 2025-11-28 | 120.97 | 121.08 | 120.56 | 120.87 | 2617800.0 | 0.07% |
| >>> | 2025-11-26 | 120.15 | 121.93 | 119.83 | 120.78 | 12467500.0 | 0.56% |
| >>> | 2025-11-25 | 117.74 | 120.57 | 117.62 | 120.11 | 9042800.0 | 2.58% |
| >>> | 2025-11-24 | 115.80 | 117.33 | 115.38 | 117.09 | 5926500.0 | 1.31% |
| >>> | 2025-11-21 | 112.67 | 116.35 | 112.49 | 115.58 | 7648900.0 | 3.15% |
| >>> | 2025-11-20 | 115.68 | 115.97 | 112.00 | 112.05 | 8077100.0 | -1.78% |
| >>> | 2025-11-19 | 114.59 | 115.33 | 113.64 | 114.08 | 6050100.0 | -0.11% |
| >>> | 2025-11-18 | 113.67 | 114.96 | 113.19 | 114.21 | 6898600.0 | -0.08% |
| >>> | 2025-11-17 | 116.47 | 116.99 | 113.95 | 114.30 | 4103000.0 | -2.18% |
| >>> | 2025-11-14 | 115.36 | 117.30 | 115.32 | 116.85 | 6414600.0 | -0.09% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice