The highest closing price for IJR all-time was $148.31, last Tuesday. The latest price is $145.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $147.99 | $149.35 | $142.92 | $145.56 | 21,831,800 |
June 2026 | $137.32 | $148.57 | $136.67 | $148.31 | 99,498,186 |
May 2026 | $137.20 | $140.11 | $132.30 | $138.24 | 67,737,879 |
April 2026 | $124.62 | $136.98 | $122.49 | $136.69 | 99,204,179 |
March 2026 | $127.57 | $130.32 | $119.41 | $123.94 | 177,308,155 |
February 2026 | $126.03 | $132.91 | $125.81 | $129.11 | 120,074,827 |
January 2026 | $120.10 | $131.04 | $119.32 | $126.45 | 122,332,182 |
December 2025 | $118.44 | $124.68 | $118.44 | $119.63 | 102,294,659 |
November 2025 | $116.66 | $120.81 | $110.97 | $119.76 | 124,323,606 |
October 2025 | $117.11 | $120.95 | $113.08 | $116.72 | 104,979,152 |
September 2025 | $115.20 | $119.89 | $114.72 | $117.74 | 91,495,240 |
August 2025 | $107.69 | $117.73 | $105.70 | $116.52 | 89,907,372 |
July 2025 | $107.44 | $113.32 | $107.19 | $108.86 | 118,012,255 |
June 2025 | $103.58 | $108.72 | $102.04 | $107.88 | 90,729,674 |
May 2025 | $99.04 | $106.83 | $98.01 | $103.63 | 82,857,314 |
April 2025 | $102.70 | $104.82 | $87.75 | $98.48 | 158,117,511 |
March 2025 | $109.95 | $110.30 | $100.00 | $102.84 | 114,014,342 |
February 2025 | $113.71 | $117.46 | $107.99 | $109.61 | 70,625,529 |
January 2025 | $113.81 | $117.91 | $109.60 | $116.13 | 82,673,060 |
December 2024 | $122.94 | $123.56 | $111.47 | $112.97 | 82,743,407 |
November 2024 | $111.47 | $124.94 | $110.72 | $122.92 | 78,096,495 |
October 2024 | $113.19 | $115.71 | $109.91 | $110.67 | 64,515,785 |
September 2024 | $111.52 | $114.81 | $104.00 | $113.62 | 78,731,803 |
August 2024 | $114.62 | $115.18 | $101.44 | $112.68 | 83,340,107 |
July 2024 | $103.50 | $116.78 | $101.80 | $114.46 | 87,129,536 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.