The average closing price for IJR in 2021 was $103.06. It was up 25.8% for the year. The latest price is $118.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $108.35 | $108.88 | $107.98 | $108.33 | 4,508,355 |
December 30 2021 | $108.88 | $109.74 | $108.35 | $108.46 | 3,180,983 |
December 29 2021 | $108.56 | $109.06 | $108.14 | $108.96 | 2,497,028 |
December 28 2021 | $108.68 | $109.58 | $108.27 | $108.49 | 2,725,035 |
December 27 2021 | $107.47 | $108.84 | $106.80 | $108.81 | 2,423,227 |
December 23 2021 | $107.08 | $107.57 | $106.77 | $107.21 | 3,498,346 |
December 22 2021 | $105.35 | $106.63 | $105.01 | $106.63 | 3,221,127 |
December 21 2021 | $103.43 | $105.46 | $103.43 | $105.40 | 4,781,121 |
December 20 2021 | $102.33 | $102.69 | $100.78 | $102.41 | 7,657,434 |
December 17 2021 | $103.29 | $105.02 | $102.41 | $103.85 | 5,326,604 |
December 16 2021 | $106.16 | $106.31 | $103.14 | $103.60 | 6,106,469 |
December 15 2021 | $104.05 | $105.72 | $102.74 | $105.39 | 8,527,316 |
December 14 2021 | $103.99 | $105.67 | $103.81 | $104.04 | 5,721,576 |
December 13 2021 | $106.05 | $106.29 | $104.24 | $104.64 | 4,522,161 |
December 10 2021 | $107.14 | $107.37 | $105.52 | $106.40 | 2,913,106 |
December 09 2021 | $107.49 | $107.83 | $106.36 | $106.39 | 2,857,036 |
December 08 2021 | $108.08 | $108.66 | $107.54 | $108.14 | 2,820,786 |
December 07 2021 | $107.55 | $108.76 | $107.26 | $107.71 | 3,325,672 |
December 06 2021 | $104.74 | $106.95 | $103.98 | $106.23 | 4,955,852 |
December 03 2021 | $105.70 | $105.73 | $102.85 | $103.75 | 6,150,302 |
December 02 2021 | $102.61 | $105.38 | $102.37 | $104.98 | 6,513,727 |
December 01 2021 | $106.00 | $106.71 | $102.06 | $102.14 | 8,366,498 |
November 30 2021 | $104.97 | $105.32 | $102.87 | $103.68 | 9,401,957 |
November 29 2021 | $107.81 | $107.92 | $105.33 | $106.00 | 4,288,399 |
November 26 2021 | $107.28 | $107.60 | $104.62 | $106.25 | 4,490,234 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.
