Historical Data: IJR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 108.60 | 110.39 | 108.24 | 110.23 | 3944770 | 3.34% |
| >>> | 2024-07-10 | 106.02 | 106.72 | 105.68 | 106.67 | 1721200 | 1.07% |
| >>> | 2024-07-09 | 105.96 | 106.28 | 105.34 | 105.54 | 1877237 | -0.64% |
| >>> | 2024-07-08 | 106.29 | 106.99 | 106.05 | 106.22 | 2108800 | 0.65% |
| >>> | 2024-07-05 | 106.00 | 106.28 | 105.26 | 105.53 | 2205100 | -0.76% |
| >>> | 2024-07-03 | 106.59 | 106.97 | 106.17 | 106.34 | 1535000 | -0.05% |
| >>> | 2024-07-02 | 105.96 | 106.48 | 105.79 | 106.39 | 2810600 | 0.53% |
| >>> | 2024-07-01 | 107.01 | 107.31 | 105.46 | 105.83 | 3226100 | -0.78% |
| >>> | 2024-06-28 | 106.57 | 107.19 | 105.88 | 106.66 | 4403400 | 0.81% |
| >>> | 2024-06-27 | 105.33 | 105.80 | 105.02 | 105.80 | 3225400 | 0.47% |
| >>> | 2024-06-26 | 104.75 | 105.46 | 104.45 | 105.30 | 1876500 | 0.05% |
| >>> | 2024-06-25 | 105.88 | 105.89 | 104.96 | 105.25 | 2119800 | -0.86% |
| >>> | 2024-06-24 | 105.65 | 106.93 | 105.60 | 106.16 | 3616600 | 0.68% |
| >>> | 2024-06-21 | 105.28 | 105.48 | 104.65 | 105.44 | 4472400 | 0.14% |
| >>> | 2024-06-20 | 105.26 | 106.10 | 104.98 | 105.29 | 2941300 | -0.39% |
| >>> | 2024-06-18 | 105.53 | 106.11 | 105.40 | 105.70 | 2549900 | 0.03% |
| >>> | 2024-06-17 | 104.29 | 105.71 | 103.93 | 105.67 | 2768600 | 0.95% |
| >>> | 2024-06-14 | 104.98 | 105.25 | 104.12 | 104.68 | 2643900 | -1.49% |
| >>> | 2024-06-13 | 107.02 | 107.20 | 105.51 | 106.26 | 2568600 | -0.98% |
| >>> | 2024-06-12 | 108.43 | 109.11 | 107.04 | 107.31 | 3323900 | 1.57% |
| >>> | 2024-06-11 | 105.32 | 105.85 | 104.72 | 105.65 | 2258300 | -0.75% |
| >>> | 2024-06-10 | 105.81 | 106.54 | 105.32 | 106.45 | 3626000 | -0.45% |
| >>> | 2024-06-07 | 107.03 | 107.70 | 106.59 | 106.93 | 2556500 | -1.04% |
| >>> | 2024-06-06 | 108.38 | 108.85 | 107.85 | 108.05 | 3399600 | -0.7% |
| >>> | 2024-06-05 | 108.33 | 108.84 | 107.35 | 108.81 | 3191200 | 1.11% |
| >>> | 2024-06-04 | 108.49 | 108.61 | 107.55 | 107.62 | 4154600 | -1.5% |
| >>> | 2024-06-03 | 110.59 | 110.63 | 108.68 | 109.26 | 2314400 | -0.36% |
| >>> | 2024-05-31 | 108.77 | 109.66 | 108.45 | 109.65 | 2369100 | 1.14% |
| >>> | 2024-05-30 | 107.70 | 108.66 | 107.62 | 108.41 | 1925700 | 1.22% |
| >>> | 2024-05-29 | 107.13 | 107.56 | 106.79 | 107.10 | 2093400 | -1.22% |
| >>> | 2024-05-28 | 109.32 | 109.44 | 108.00 | 108.42 | 1850800 | -0.37% |
| >>> | 2024-05-24 | 108.66 | 108.86 | 108.12 | 108.82 | 1874500 | 0.94% |
| >>> | 2024-05-23 | 109.66 | 109.66 | 107.41 | 107.81 | 2082200 | -1.44% |
| >>> | 2024-05-22 | 109.87 | 110.17 | 109.00 | 109.39 | 2778300 | -0.7% |
| >>> | 2024-05-21 | 109.87 | 110.30 | 109.71 | 110.16 | 2773000 | -0.05% |
| >>> | 2024-05-20 | 110.30 | 110.94 | 110.15 | 110.22 | 2028800 | -0.15% |
| >>> | 2024-05-17 | 110.58 | 110.65 | 110.11 | 110.39 | 1709700 | -0.02% |
| >>> | 2024-05-16 | 110.59 | 110.94 | 110.32 | 110.41 | 2958000 | -0.42% |
| >>> | 2024-05-15 | 111.44 | 111.57 | 110.50 | 110.88 | 2583000 | 0.43% |
| >>> | 2024-05-14 | 110.52 | 111.02 | 109.93 | 110.40 | 2098400 | 1.0% |
| >>> | 2024-05-13 | 109.80 | 110.17 | 109.21 | 109.31 | 2541700 | 0.3% |
| >>> | 2024-05-10 | 109.65 | 109.83 | 108.58 | 108.98 | 3485700 | -0.53% |
| >>> | 2024-05-09 | 108.29 | 109.64 | 108.13 | 109.56 | 2736800 | 1.2% |
| >>> | 2024-05-08 | 107.48 | 108.32 | 107.30 | 108.26 | 2989700 | -0.33% |
| >>> | 2024-05-07 | 108.58 | 109.34 | 108.45 | 108.62 | 2951800 | 0.33% |
| >>> | 2024-05-06 | 107.81 | 108.47 | 107.76 | 108.26 | 2548800 | 1.05% |
| >>> | 2024-05-03 | 108.04 | 108.40 | 106.79 | 107.13 | 3724000 | 0.75% |
| >>> | 2024-05-02 | 105.83 | 106.43 | 104.86 | 106.33 | 3560600 | 1.52% |
| >>> | 2024-05-01 | 104.60 | 106.72 | 104.42 | 104.74 | 4969100 | 0.34% |
| >>> | 2024-04-30 | 105.57 | 105.88 | 104.39 | 104.39 | 3270700 | -1.9% |
| >>> | 2024-04-29 | 106.06 | 106.62 | 105.96 | 106.41 | 2439900 | 0.72% |
| >>> | 2024-04-26 | 105.17 | 106.08 | 104.88 | 105.65 | 2258900 | 0.75% |
| >>> | 2024-04-25 | 104.57 | 105.12 | 103.64 | 104.86 | 3789600 | -0.8% |
| >>> | 2024-04-24 | 105.62 | 106.08 | 104.99 | 105.71 | 2933600 | -0.24% |
| >>> | 2024-04-23 | 104.10 | 106.35 | 103.97 | 105.96 | 3006200 | 1.78% |
| >>> | 2024-04-22 | 103.61 | 104.65 | 103.03 | 104.11 | 2959800 | 0.86% |
| >>> | 2024-04-19 | 101.85 | 103.44 | 101.85 | 103.22 | 4812300 | 0.86% |
| >>> | 2024-04-18 | 102.49 | 103.59 | 101.92 | 102.34 | 3541800 | 0.21% |
| >>> | 2024-04-17 | 103.71 | 103.87 | 102.11 | 102.13 | 4057300 | -0.83% |
| >>> | 2024-04-16 | 102.83 | 103.53 | 102.11 | 102.98 | 4319300 | -0.54% |
| >>> | 2024-04-15 | 104.96 | 105.57 | 103.06 | 103.54 | 5000800 | -0.93% |
| >>> | 2024-04-12 | 105.60 | 105.96 | 104.06 | 104.51 | 3342500 | -1.51% |
| >>> | 2024-04-11 | 106.10 | 106.42 | 105.10 | 106.11 | 4597100 | 0.43% |
| >>> | 2024-04-10 | 106.28 | 106.89 | 105.03 | 105.66 | 4930800 | -2.98% |
| >>> | 2024-04-09 | 108.61 | 109.18 | 107.96 | 108.90 | 3132600 | 0.46% |
| >>> | 2024-04-08 | 108.21 | 108.74 | 107.87 | 108.40 | 2596900 | 0.72% |
| >>> | 2024-04-05 | 107.01 | 108.07 | 106.90 | 107.62 | 3611100 | 0.34% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice