The average closing price for IJR in 2022 was $95.42. It was down 16.6% for the year. The latest price is $101.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $90.76 | $91.31 | $90.43 | $91.11 | 5,026,230 |
December 29 2022 | $90.10 | $91.75 | $90.02 | $91.53 | 3,785,579 |
December 28 2022 | $91.22 | $91.68 | $89.54 | $89.55 | 4,144,980 |
December 27 2022 | $91.37 | $91.67 | $90.72 | $91.29 | 3,225,534 |
December 23 2022 | $90.71 | $91.48 | $90.24 | $91.33 | 2,978,277 |
December 22 2022 | $91.08 | $91.42 | $89.27 | $90.74 | 3,722,166 |
December 21 2022 | $91.19 | $92.31 | $91.16 | $91.87 | 5,079,454 |
December 20 2022 | $89.90 | $91.01 | $89.69 | $90.47 | 4,145,200 |
December 19 2022 | $90.89 | $91.22 | $89.86 | $90.17 | 7,244,695 |
December 16 2022 | $90.34 | $91.27 | $90.07 | $90.81 | 5,067,853 |
December 15 2022 | $92.77 | $93.05 | $91.37 | $91.65 | 4,037,042 |
December 14 2022 | $94.55 | $95.43 | $93.35 | $93.91 | 4,951,167 |
December 13 2022 | $97.06 | $97.59 | $94.29 | $94.64 | 5,335,151 |
December 12 2022 | $93.39 | $94.45 | $92.95 | $94.32 | 3,129,627 |
December 09 2022 | $93.87 | $94.31 | $93.25 | $93.31 | 3,440,920 |
December 08 2022 | $94.36 | $95.29 | $93.86 | $94.32 | 3,019,836 |
December 07 2022 | $94.18 | $94.95 | $93.70 | $93.88 | 4,148,771 |
December 06 2022 | $95.22 | $95.36 | $93.71 | $94.27 | 3,855,312 |
December 05 2022 | $97.24 | $97.31 | $94.87 | $95.18 | 5,098,950 |
December 02 2022 | $96.18 | $98.30 | $96.15 | $97.91 | 3,298,043 |
December 01 2022 | $98.03 | $98.58 | $97.12 | $97.52 | 4,128,585 |
November 30 2022 | $95.49 | $97.70 | $94.37 | $97.63 | 6,205,818 |
November 29 2022 | $94.98 | $95.83 | $94.95 | $95.34 | 3,027,140 |
November 28 2022 | $96.08 | $96.34 | $94.69 | $95.00 | 2,621,640 |
November 25 2022 | $96.52 | $97.32 | $96.46 | $96.87 | 1,044,146 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.
