The highest closing price for IJR all-time was $124.89, on November 25, 2024. The latest price is $116.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $117.74 | $120.85 | $115.32 | $116.85 | 61,490,000 |
October 2025 | $118.20 | $122.07 | $114.13 | $117.80 | 104,977,500 |
September 2025 | $116.27 | $121.00 | $115.78 | $118.83 | 91,494,163 |
August 2025 | $108.69 | $118.82 | $106.68 | $117.60 | 89,907,372 |
July 2025 | $108.43 | $114.37 | $108.18 | $109.87 | 118,012,255 |
June 2025 | $104.54 | $109.73 | $102.98 | $108.88 | 90,729,674 |
May 2025 | $99.96 | $107.82 | $98.91 | $104.59 | 82,857,314 |
April 2025 | $103.65 | $105.79 | $88.56 | $99.39 | 158,117,511 |
March 2025 | $110.97 | $111.32 | $100.93 | $103.80 | 114,014,342 |
February 2025 | $114.76 | $118.55 | $108.99 | $110.63 | 70,625,529 |
January 2025 | $114.86 | $119.00 | $110.62 | $117.21 | 82,673,060 |
December 2024 | $124.08 | $124.71 | $112.51 | $114.02 | 82,743,407 |
November 2024 | $112.51 | $126.10 | $111.74 | $124.06 | 78,096,495 |
October 2024 | $114.24 | $116.79 | $110.93 | $111.69 | 64,515,785 |
September 2024 | $112.55 | $115.87 | $104.97 | $114.67 | 78,731,803 |
August 2024 | $115.68 | $116.25 | $102.38 | $113.72 | 83,340,107 |
July 2024 | $104.46 | $117.86 | $102.75 | $115.52 | 87,129,536 |
June 2024 | $107.56 | $107.60 | $101.45 | $104.12 | 58,011,562 |
May 2024 | $101.73 | $108.51 | $101.56 | $106.65 | 58,634,379 |
April 2024 | $107.69 | $107.96 | $99.06 | $101.53 | 79,750,013 |
March 2024 | $104.34 | $108.11 | $101.70 | $107.49 | 80,572,890 |
February 2024 | $101.48 | $105.48 | $99.13 | $104.09 | 91,528,269 |
January 2024 | $104.09 | $105.43 | $98.42 | $100.85 | 107,099,203 |
December 2023 | $92.82 | $107.20 | $92.42 | $104.97 | 114,582,933 |
November 2023 | $85.77 | $94.83 | $85.14 | $93.08 | 100,501,928 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.
