Historical Data: IJR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 135.76 | 136.22 | 133.97 | 135.57 | 4059259.0 | -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% |
| >>> | 2026-03-13 | 123.00 | 123.42 | 121.39 | 121.86 | 6926200.0 | -0.12% |
| >>> | 2026-03-12 | 122.59 | 123.27 | 121.84 | 122.01 | 8272900.0 | -1.86% |
| >>> | 2026-03-11 | 124.05 | 124.81 | 123.24 | 124.32 | 7253600.0 | -0.22% |
| >>> | 2026-03-10 | 124.76 | 126.66 | 124.07 | 124.59 | 9643800.0 | -0.46% |
| >>> | 2026-03-09 | 122.57 | 125.56 | 120.79 | 125.17 | 9648900.0 | 0.3% |
| >>> | 2026-03-06 | 125.37 | 125.38 | 123.98 | 124.79 | 9184900.0 | -2.25% |
| >>> | 2026-03-05 | 128.65 | 129.44 | 126.56 | 127.66 | 6905700.0 | -1.73% |
| >>> | 2026-03-04 | 129.95 | 130.39 | 128.65 | 129.91 | 5607500.0 | 0.55% |
| >>> | 2026-03-03 | 127.46 | 129.93 | 126.12 | 129.20 | 10454400.0 | -1.06% |
| >>> | 2026-03-02 | 128.16 | 130.93 | 127.81 | 130.58 | 8442500.0 | 0.68% |
| >>> | 2026-02-27 | 129.95 | 130.13 | 128.70 | 129.70 | 6141600.0 | -1.29% |
| >>> | 2026-02-26 | 131.05 | 131.93 | 129.89 | 131.39 | 6859100.0 | 0.56% |
| >>> | 2026-02-25 | 131.01 | 131.10 | 129.34 | 130.66 | 4264400.0 | 0.37% |
| >>> | 2026-02-24 | 129.14 | 130.72 | 128.96 | 130.18 | 6458800.0 | 0.92% |
| >>> | 2026-02-23 | 131.08 | 131.25 | 128.14 | 128.99 | 7504500.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice