The average closing price for IJR in 2021 was $103.44. It was up 25.8% for the year. The latest price is $101.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $108.75 | $109.28 | $108.37 | $108.72 | 4,508,355 |
December 30 2021 | $109.27 | $110.14 | $108.74 | $108.86 | 3,180,983 |
December 29 2021 | $108.96 | $109.46 | $108.53 | $109.36 | 2,497,028 |
December 28 2021 | $109.07 | $109.99 | $108.67 | $108.88 | 2,725,035 |
December 27 2021 | $107.86 | $109.24 | $107.19 | $109.21 | 2,423,227 |
December 23 2021 | $107.47 | $107.96 | $107.16 | $107.60 | 3,498,346 |
December 22 2021 | $105.73 | $107.02 | $105.39 | $107.02 | 3,221,127 |
December 21 2021 | $103.81 | $105.84 | $103.81 | $105.79 | 4,781,121 |
December 20 2021 | $102.70 | $103.06 | $101.15 | $102.79 | 7,657,434 |
December 17 2021 | $103.67 | $105.41 | $102.79 | $104.23 | 5,326,604 |
December 16 2021 | $106.55 | $106.70 | $103.52 | $103.98 | 6,106,469 |
December 15 2021 | $104.43 | $106.11 | $103.11 | $105.78 | 8,527,316 |
December 14 2021 | $104.37 | $106.06 | $104.19 | $104.42 | 5,721,576 |
December 13 2021 | $106.44 | $106.68 | $104.62 | $105.02 | 4,522,161 |
December 10 2021 | $107.54 | $107.76 | $105.91 | $106.79 | 2,913,106 |
December 09 2021 | $107.89 | $108.23 | $106.74 | $106.78 | 2,857,036 |
December 08 2021 | $108.47 | $109.06 | $107.93 | $108.54 | 2,820,786 |
December 07 2021 | $107.94 | $109.16 | $107.65 | $108.10 | 3,325,672 |
December 06 2021 | $105.12 | $107.34 | $104.36 | $106.62 | 4,955,852 |
December 03 2021 | $106.08 | $106.12 | $103.23 | $104.13 | 6,150,302 |
December 02 2021 | $102.98 | $105.76 | $102.75 | $105.37 | 6,513,727 |
December 01 2021 | $106.39 | $107.10 | $102.43 | $102.51 | 8,366,498 |
November 30 2021 | $105.36 | $105.71 | $103.25 | $104.06 | 9,401,957 |
November 29 2021 | $108.21 | $108.32 | $105.72 | $106.39 | 4,288,399 |
November 26 2021 | $107.67 | $107.99 | $105.00 | $106.64 | 4,490,234 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.
