The average closing price for IJR in 2022 was $95.07. It was down 16.6% for the year. The latest price is $118.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $90.42 | $90.98 | $90.10 | $90.78 | 5,026,230 |
December 29 2022 | $89.77 | $91.41 | $89.70 | $91.19 | 3,785,579 |
December 28 2022 | $90.89 | $91.35 | $89.21 | $89.23 | 4,144,980 |
December 27 2022 | $91.04 | $91.33 | $90.39 | $90.95 | 3,225,534 |
December 23 2022 | $90.38 | $91.14 | $89.91 | $91.00 | 2,978,277 |
December 22 2022 | $90.75 | $91.09 | $88.95 | $90.41 | 3,722,166 |
December 21 2022 | $90.86 | $91.97 | $90.82 | $91.54 | 5,079,454 |
December 20 2022 | $89.57 | $90.67 | $89.36 | $90.14 | 4,145,200 |
December 19 2022 | $90.56 | $90.89 | $89.53 | $89.84 | 7,244,695 |
December 16 2022 | $90.01 | $90.93 | $89.74 | $90.48 | 5,067,853 |
December 15 2022 | $92.43 | $92.71 | $91.04 | $91.32 | 4,037,042 |
December 14 2022 | $94.20 | $95.08 | $93.01 | $93.57 | 4,951,167 |
December 13 2022 | $96.71 | $97.24 | $93.95 | $94.29 | 5,335,151 |
December 12 2022 | $93.05 | $94.10 | $92.61 | $93.97 | 3,129,627 |
December 09 2022 | $93.52 | $93.96 | $92.91 | $92.97 | 3,440,920 |
December 08 2022 | $94.02 | $94.95 | $93.51 | $93.97 | 3,019,836 |
December 07 2022 | $93.83 | $94.60 | $93.36 | $93.53 | 4,148,771 |
December 06 2022 | $94.87 | $95.01 | $93.37 | $93.92 | 3,855,312 |
December 05 2022 | $96.89 | $96.95 | $94.52 | $94.83 | 5,098,950 |
December 02 2022 | $95.83 | $97.95 | $95.80 | $97.55 | 3,298,043 |
December 01 2022 | $97.67 | $98.22 | $96.76 | $97.16 | 4,128,585 |
November 30 2022 | $95.14 | $97.34 | $94.03 | $97.28 | 6,205,818 |
November 29 2022 | $94.63 | $95.48 | $94.60 | $94.99 | 3,027,140 |
November 28 2022 | $95.73 | $95.99 | $94.34 | $94.65 | 2,621,640 |
November 25 2022 | $96.17 | $96.96 | $96.11 | $96.51 | 1,044,146 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.
