IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	136.22	136.67	135.09	136.30	136.30	0.54%	5,484,267
Apr 23, 2026	135.76	136.22	133.96	135.57	135.57	-0.04%	4,059,259
Apr 22, 2026	136.39	136.54	135.12	135.62	135.62	0.40%	3,268,559
Apr 21, 2026	136.36	137.29	134.79	135.08	135.08	-0.79%	9,650,459
Apr 20, 2026	134.82	136.31	134.78	136.15	136.15	0.56%	3,392,691
Apr 17, 2026	134.14	136.53	133.77	135.39	135.39	2.03%	4,585,914
Apr 16, 2026	132.10	133.03	132.03	132.69	132.69	0.33%	3,676,751
Apr 15, 2026	132.23	132.52	131.66	132.26	132.26	-0.13%	2,777,312
Apr 14, 2026	132.27	132.85	131.55	132.43	132.43	0.47%	4,742,725
Apr 13, 2026	129.74	131.87	129.50	131.81	131.81	1.24%	3,424,445
Apr 10, 2026	131.05	131.05	129.78	130.19	130.19	-0.43%	2,739,401
Apr 9, 2026	129.24	131.27	129.13	130.75	130.75	0.71%	4,684,365
Apr 8, 2026	129.84	130.63	129.23	129.83	129.83	2.62%	4,682,951
Apr 7, 2026	125.70	126.96	125.39	126.52	126.52	0.33%	5,151,836
Apr 6, 2026	125.13	126.24	124.67	126.11	126.11	0.54%	4,931,704
Apr 2, 2026	123.12	126.20	122.86	125.43	125.43	0.41%	4,573,670
Apr 1, 2026	125.00	126.13	124.84	124.92	124.92	0.49%	9,807,645
Mar 31, 2026	122.77	125.18	121.97	124.31	124.31	2.85%	8,839,078
Mar 30, 2026	123.00	123.00	120.47	120.87	120.87	-0.72%	6,739,568
Mar 27, 2026	122.94	123.35	121.39	121.75	121.75	-1.55%	5,045,785
Mar 26, 2026	123.87	125.54	123.52	123.67	123.67	-1.13%	6,166,309
Mar 25, 2026	124.90	125.42	123.60	125.08	125.08	1.06%	7,321,170
Mar 24, 2026	121.91	124.59	121.58	123.77	123.77	0.72%	8,133,449
Mar 23, 2026	122.80	124.68	122.19	122.89	122.89	2.06%	11,016,454
Mar 20, 2026	122.68	123.05	119.78	120.41	120.41	-1.92%	13,400,446
Mar 19, 2026	120.99	123.81	120.86	122.77	122.77	0.44%	8,421,884
Mar 18, 2026	123.19	123.66	122.20	122.23	122.23	-1.29%	9,351,657
Mar 17, 2026	123.56	124.58	123.30	123.83	123.83	0.72%	5,014,868
Mar 16, 2026	123.34	124.19	122.91	122.95	122.76	0.74%	5,340,907
Mar 13, 2026	123.19	123.62	121.58	122.05	121.86	-0.12%	6,926,172
Mar 12, 2026	122.78	123.46	122.03	122.20	122.01	-1.86%	8,273,184
Mar 11, 2026	124.25	125.01	123.43	124.52	124.32	-0.22%	7,254,363
Mar 10, 2026	124.96	126.86	124.27	124.79	124.59	-0.46%	9,643,781
Mar 9, 2026	122.76	125.76	120.98	125.37	125.17	0.46%	9,648,911
Mar 6, 2026	125.37	125.38	123.98	124.79	124.59	-2.25%	9,184,946
Mar 5, 2026	128.65	129.44	126.56	127.66	127.46	-1.73%	6,905,960
Mar 4, 2026	129.95	130.39	128.65	129.91	129.71	0.55%	5,607,548
Mar 3, 2026	127.46	129.93	126.12	129.20	129.00	-1.06%	10,454,612
Mar 2, 2026	128.16	130.93	127.81	130.58	130.37	0.68%	8,442,487
Feb 27, 2026	129.95	130.13	128.70	129.70	129.50	-1.29%	6,141,944
Feb 26, 2026	131.05	131.93	129.89	131.39	131.18	0.56%	6,859,141
Feb 25, 2026	131.01	131.10	129.34	130.66	130.45	0.37%	4,264,645
Feb 24, 2026	129.14	130.72	128.96	130.18	129.97	0.92%	6,458,842
Feb 23, 2026	131.08	131.25	128.14	128.99	128.79	-2.01%	7,504,838
Feb 20, 2026	130.22	132.31	130.19	131.63	131.42	0.53%	6,178,758
Feb 19, 2026	130.54	131.05	129.96	130.93	130.72	-0.19%	5,428,006
Feb 18, 2026	130.74	132.32	130.37	131.18	130.97	0.28%	5,186,484
Feb 17, 2026	130.92	131.77	129.39	130.81	130.60	-0.11%	5,024,491
Feb 13, 2026	129.75	131.61	129.03	130.95	130.74	1.20%	6,806,510
Feb 12, 2026	132.60	133.20	128.50	129.40	129.20	-1.84%	9,423,535