IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	115.53	115.53	114.02	114.44	114.44	-0.62%	4,003,622
Aug 14, 2025	115.40	115.47	114.28	115.15	115.15	-1.41%	4,793,301
Aug 13, 2025	115.00	116.90	114.79	116.80	116.80	2.12%	3,962,627
Aug 12, 2025	111.69	114.41	111.44	114.38	114.38	3.21%	4,638,628
Aug 11, 2025	111.22	111.70	110.60	110.82	110.82	-0.06%	3,357,439
Aug 8, 2025	111.21	111.52	110.69	110.89	110.89	0.27%	3,370,713
Aug 7, 2025	111.91	111.96	110.05	110.59	110.59	-0.20%	4,727,761
Aug 6, 2025	111.01	111.09	110.50	110.81	110.81	-0.01%	3,694,909
Aug 5, 2025	110.71	110.93	109.46	110.82	110.82	0.48%	3,896,094
Aug 4, 2025	109.07	110.29	108.79	110.29	110.29	1.69%	4,455,767
Aug 1, 2025	109.10	109.12	107.09	108.46	108.46	-1.65%	5,402,866
Jul 31, 2025	110.89	111.47	109.97	110.28	110.28	-1.15%	5,909,372
Jul 30, 2025	112.80	113.26	110.93	111.56	111.56	-0.70%	5,070,639
Jul 29, 2025	113.45	113.50	112.03	112.35	112.35	-0.40%	3,104,441
Jul 28, 2025	113.18	113.32	112.49	112.80	112.80	-0.10%	2,951,880
Jul 25, 2025	112.78	112.97	111.88	112.91	112.91	0.53%	3,046,710
Jul 24, 2025	113.62	113.62	112.27	112.32	112.32	-1.60%	3,662,072
Jul 23, 2025	113.62	114.19	113.17	114.15	114.15	1.17%	3,264,176
Jul 22, 2025	111.76	113.23	111.76	112.83	112.83	1.09%	5,827,221
Jul 21, 2025	112.45	112.85	111.58	111.61	111.61	-0.23%	4,394,125
Jul 18, 2025	113.38	113.53	111.66	111.87	111.87	-0.89%	6,600,168
Jul 17, 2025	111.43	113.16	111.37	112.87	112.87	1.17%	7,646,497
Jul 16, 2025	111.32	111.72	109.75	111.56	111.56	0.67%	7,664,022
Jul 15, 2025	113.56	113.67	110.80	110.82	110.82	-2.03%	8,046,884
Jul 14, 2025	112.59	113.19	112.33	113.12	113.12	0.27%	3,990,563
Jul 11, 2025	113.32	113.47	112.58	112.82	112.82	-1.10%	3,712,926
Jul 10, 2025	113.00	114.80	112.91	114.07	114.07	0.99%	7,859,598
Jul 9, 2025	112.52	112.98	111.59	112.95	112.95	0.83%	6,594,351
Jul 8, 2025	111.43	112.70	111.36	112.02	112.02	0.77%	5,427,280
Jul 7, 2025	112.27	113.16	110.66	111.16	111.16	-1.70%	4,469,172
Jul 3, 2025	112.81	113.39	112.75	113.08	113.08	0.54%	2,797,983
Jul 2, 2025	111.21	112.49	110.68	112.47	112.47	1.36%	7,312,139
Jul 1, 2025	108.84	112.38	108.59	110.96	110.96	1.53%	8,660,036
Jun 30, 2025	109.91	109.91	109.07	109.29	109.29	-0.18%	5,688,400
Jun 27, 2025	109.63	110.14	108.62	109.49	109.49	0.30%	5,696,425
Jun 26, 2025	107.89	109.23	107.89	109.16	109.16	1.49%	3,505,917
Jun 25, 2025	108.67	108.67	107.50	107.56	107.56	-0.99%	3,264,327
Jun 24, 2025	108.28	108.91	107.75	108.64	108.64	1.00%	2,974,409
Jun 23, 2025	105.94	107.56	105.15	107.56	107.56	1.34%	4,218,909
Jun 20, 2025	107.07	107.09	105.83	106.14	106.14	-0.14%	4,310,183
Jun 18, 2025	105.84	107.31	105.55	106.29	106.29	0.42%	5,284,198
Jun 17, 2025	106.06	106.84	105.80	105.85	105.85	-1.06%	3,897,953
Jun 16, 2025	106.96	107.70	106.47	106.98	106.98	0.64%	3,309,380
Jun 13, 2025	107.07	107.64	105.93	106.30	105.92	-1.94%	4,255,289
Jun 12, 2025	108.00	108.58	107.62	108.40	108.01	-0.39%	6,290,522
Jun 11, 2025	109.98	110.11	108.64	108.82	108.43	-0.60%	4,894,585
Jun 10, 2025	109.23	109.90	108.94	109.48	109.08	0.61%	5,853,819
Jun 9, 2025	108.69	109.38	108.10	108.82	108.43	1.07%	5,930,824
Jun 6, 2025	107.76	108.11	107.15	107.67	107.28	1.20%	5,014,814
Jun 5, 2025	106.47	107.04	105.65	106.39	106.01	-0.03%	3,927,414