IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	147.15	147.43	146.41	146.77	146.77	-0.37%	1,960,485
Aug 21, 2026	147.30	147.48	146.43	147.31	147.31	0.64%	2,111,318
Aug 20, 2026	146.90	147.41	146.29	146.37	146.37	-1.05%	2,628,544
Aug 19, 2026	148.81	149.11	147.77	147.92	147.92	0.16%	2,062,835
Aug 18, 2026	149.52	149.52	147.63	147.69	147.69	-1.43%	2,463,169
Aug 17, 2026	149.99	150.50	149.62	149.83	149.83	-0.41%	1,851,391
Aug 14, 2026	149.64	150.49	149.41	150.44	150.44	0.48%	1,911,640
Aug 13, 2026	149.72	150.12	149.23	149.72	149.72	0.46%	1,914,635
Aug 12, 2026	148.96	149.45	148.11	149.04	149.04	0.42%	2,074,738
Aug 11, 2026	148.36	149.17	148.22	148.41	148.41	0.24%	2,287,374
Aug 10, 2026	148.61	148.82	147.80	148.06	148.06	-0.58%	2,348,370
Aug 7, 2026	148.33	149.32	148.28	148.93	148.93	0.75%	2,536,453
Aug 6, 2026	148.98	149.49	147.70	147.82	147.82	-0.75%	2,740,245
Aug 5, 2026	150.60	150.62	148.92	148.94	148.94	-0.98%	3,430,837
Aug 4, 2026	148.40	150.69	148.08	150.41	150.41	1.72%	3,340,852
Aug 3, 2026	145.91	148.04	145.75	147.86	147.86	1.65%	3,531,465
Jul 31, 2026	146.23	146.29	143.87	145.46	145.46	-0.03%	3,940,427
Jul 30, 2026	145.80	145.89	143.97	145.50	145.50	0.82%	2,445,049
Jul 29, 2026	145.83	146.41	144.15	144.32	144.32	-1.36%	4,126,402
Jul 28, 2026	145.74	146.45	145.19	146.31	146.31	0.55%	2,495,182
Jul 27, 2026	145.90	146.62	144.78	145.51	145.51	0.45%	2,413,976
Jul 24, 2026	145.50	146.10	144.57	144.86	144.86	-0.01%	2,599,067
Jul 23, 2026	144.53	145.36	144.12	144.88	144.88	-0.62%	5,197,956
Jul 22, 2026	146.26	146.85	145.52	145.78	145.78	-0.54%	3,328,361
Jul 21, 2026	145.54	146.68	145.11	146.57	146.57	1.01%	3,867,800
Jul 20, 2026	146.39	146.72	145.05	145.10	145.10	-0.63%	3,419,795
Jul 17, 2026	145.46	147.10	145.32	146.02	146.02	-0.77%	3,998,358
Jul 16, 2026	145.80	147.94	145.66	147.16	147.16	0.68%	3,562,818
Jul 15, 2026	145.66	146.97	145.64	146.16	146.16	0.54%	2,931,590
Jul 14, 2026	145.96	146.25	144.84	145.38	145.38	0.27%	2,445,815
Jul 13, 2026	145.28	146.07	144.61	144.99	144.99	-0.39%	2,552,820
Jul 10, 2026	145.58	146.00	144.75	145.56	145.56	0.06%	2,329,584
Jul 9, 2026	144.67	145.88	144.42	145.47	145.47	1.24%	2,086,942
Jul 8, 2026	144.48	144.89	142.92	143.69	143.69	-1.17%	2,946,477
Jul 7, 2026	146.69	147.08	145.02	145.39	145.39	-0.97%	3,142,045
Jul 6, 2026	146.57	147.52	146.56	146.81	146.81	0.23%	2,668,027
Jul 2, 2026	148.14	148.64	145.25	146.48	146.48	-0.72%	4,003,217
Jul 1, 2026	147.99	149.35	147.47	147.54	147.54	-0.52%	4,656,191
Jun 30, 2026	147.27	148.57	146.70	148.31	148.31	0.64%	3,856,293
Jun 29, 2026	147.12	147.54	145.68	147.36	147.36	-0.03%	6,673,437
Jun 26, 2026	145.52	147.60	145.45	147.41	147.41	0.78%	6,011,469
Jun 25, 2026	145.42	147.19	145.32	146.27	146.27	1.28%	4,236,817
Jun 24, 2026	143.14	145.33	143.06	144.42	144.42	1.16%	7,782,120
Jun 23, 2026	141.63	143.46	141.41	142.77	142.77	-0.34%	2,778,937
Jun 22, 2026	143.27	143.99	143.03	143.26	143.26	0.03%	3,101,999
Jun 18, 2026	142.67	143.42	141.95	143.21	143.21	1.81%	5,811,635
Jun 17, 2026	142.75	143.56	140.33	140.67	140.67	-1.37%	5,839,848
Jun 16, 2026	143.86	144.57	142.32	142.62	142.62	-0.54%	6,070,373
Jun 15, 2026	144.35	145.06	143.13	143.39	143.39	0.11%	3,876,992
Jun 12, 2026	142.89	144.68	142.48	143.67	143.24	0.97%	3,566,248