IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	126.91	127.82	125.96	127.03	127.03	-0.65%	8,773,759
Jan 29, 2026	127.55	128.39	126.16	127.86	127.86	0.63%	7,832,915
Jan 28, 2026	128.27	128.74	126.94	127.06	127.06	-0.47%	8,888,752
Jan 27, 2026	128.00	128.20	127.08	127.66	127.66	-0.37%	4,116,345
Jan 26, 2026	128.20	128.90	127.58	128.14	128.14	0.04%	5,053,268
Jan 23, 2026	130.01	130.11	127.72	128.09	128.09	-1.79%	7,825,440
Jan 22, 2026	130.89	131.64	130.28	130.43	130.43	0.24%	5,027,461
Jan 21, 2026	127.86	130.55	127.71	130.12	130.12	2.60%	5,925,347
Jan 20, 2026	126.67	128.02	126.51	126.82	126.82	-1.40%	13,827,397
Jan 16, 2026	129.00	129.17	128.30	128.62	128.62	-0.34%	3,928,491
Jan 15, 2026	127.66	129.48	127.56	129.06	129.06	1.43%	5,917,925
Jan 14, 2026	126.38	127.35	125.99	127.24	127.24	0.57%	5,746,519
Jan 13, 2026	127.18	127.29	126.26	126.52	126.52	-0.02%	3,848,960
Jan 12, 2026	125.85	126.79	125.28	126.54	126.54	0.09%	3,809,862
Jan 9, 2026	125.78	126.58	124.91	126.42	126.42	0.76%	4,513,715
Jan 8, 2026	123.22	125.75	123.01	125.47	125.47	1.41%	4,697,566
Jan 7, 2026	124.83	125.01	123.20	123.72	123.72	-0.80%	4,166,502
Jan 6, 2026	122.78	124.80	122.37	124.72	124.72	1.49%	5,363,063
Jan 5, 2026	121.42	123.59	121.42	122.89	122.89	1.25%	6,155,978
Jan 2, 2026	120.65	121.64	119.87	121.37	121.37	0.99%	6,534,234
Dec 31, 2025	121.48	121.57	120.14	120.18	120.18	-1.24%	3,348,645
Dec 30, 2025	122.51	122.60	121.66	121.69	121.69	-0.69%	2,948,773
Dec 29, 2025	122.79	123.21	122.20	122.53	122.53	-0.49%	3,311,278
Dec 26, 2025	123.16	123.18	122.58	123.13	123.13	-0.01%	2,100,133
Dec 24, 2025	122.65	123.25	122.47	123.14	123.14	0.33%	3,131,553
Dec 23, 2025	123.01	123.36	122.47	122.74	122.74	-0.45%	3,632,769
Dec 22, 2025	122.79	123.89	122.75	123.30	123.30	0.75%	3,813,089
Dec 19, 2025	121.98	122.71	121.89	122.38	122.38	0.20%	5,572,344
Dec 18, 2025	122.82	123.39	121.96	122.13	122.13	0.21%	6,072,008
Dec 17, 2025	122.39	123.64	121.66	121.88	121.88	-0.29%	5,758,707
Dec 16, 2025	122.97	123.44	121.72	122.24	122.24	-1.20%	5,853,581
Dec 15, 2025	124.90	125.00	123.45	123.72	123.15	-0.32%	7,348,247
Dec 12, 2025	125.63	125.84	123.79	124.12	123.55	-1.07%	5,233,000
Dec 11, 2025	123.89	125.56	123.89	125.46	124.88	1.10%	6,080,966
Dec 10, 2025	121.56	124.91	121.56	124.09	123.52	1.97%	7,043,554
Dec 9, 2025	120.98	122.50	120.98	121.69	121.13	0.46%	3,280,082
Dec 8, 2025	122.30	122.30	121.06	121.13	120.57	-0.41%	4,856,161
Dec 5, 2025	121.74	122.48	121.49	121.63	121.07	-0.17%	4,981,477
Dec 4, 2025	121.71	122.47	121.28	121.84	121.28	-0.08%	4,716,055
Dec 3, 2025	120.61	122.16	120.52	121.94	121.38	1.39%	4,461,617
Dec 2, 2025	120.91	120.91	119.95	120.27	119.71	0.04%	4,488,516
Dec 1, 2025	119.54	120.99	119.54	120.22	119.66	-0.54%	5,674,424
Nov 28, 2025	120.97	121.08	120.56	120.87	120.31	0.07%	2,617,815
Nov 26, 2025	120.15	121.93	119.83	120.78	120.22	0.56%	12,467,614
Nov 25, 2025	117.74	120.57	117.62	120.11	119.56	2.58%	9,042,799
Nov 24, 2025	115.80	117.33	115.38	117.09	116.55	1.31%	5,926,532
Nov 21, 2025	112.67	116.35	112.49	115.58	115.05	3.15%	7,648,946
Nov 20, 2025	115.68	115.97	112.00	112.05	111.53	-1.78%	8,077,230
Nov 19, 2025	114.59	115.33	113.64	114.08	113.55	-0.11%	6,050,132
Nov 18, 2025	113.67	114.96	113.19	114.21	113.68	-0.08%	6,898,836