IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	130.22	132.31	130.19	131.63	131.63	0.53%	6,123,206
Feb 19, 2026	130.54	131.05	129.96	130.93	130.93	-0.19%	5,391,514
Feb 18, 2026	130.74	132.32	130.37	131.18	131.18	0.28%	5,156,014
Feb 17, 2026	130.92	131.77	129.39	130.81	130.81	-0.11%	4,974,082
Feb 13, 2026	129.75	131.61	129.03	130.95	130.95	1.20%	6,746,382
Feb 12, 2026	132.60	133.20	128.50	129.40	129.40	-1.84%	9,393,893
Feb 11, 2026	133.01	133.52	131.07	131.82	131.82	-0.19%	4,520,813
Feb 10, 2026	132.16	133.02	131.94	132.07	132.07	0.06%	6,296,018
Feb 9, 2026	131.77	132.42	131.03	131.99	131.99	0.02%	5,627,113
Feb 6, 2026	129.59	132.35	129.58	131.97	131.97	2.76%	5,503,307
Feb 5, 2026	128.80	130.19	128.04	128.43	128.43	-0.70%	8,056,334
Feb 4, 2026	129.05	130.34	128.11	129.34	129.34	0.86%	6,371,639
Feb 3, 2026	128.40	129.72	126.70	128.24	128.24	-0.09%	7,049,922
Feb 2, 2026	126.61	128.89	126.39	128.35	128.35	1.04%	7,148,443
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