The closing price for IJR in 2022 was $90.02, on December 30, 2022. It was down 16.6% for the year. The latest price is $129.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $89.67 | $90.22 | $89.35 | $90.02 | 5,026,230 |
December 29 2022 | $89.02 | $90.65 | $88.95 | $90.43 | 3,785,579 |
December 28 2022 | $90.13 | $90.58 | $88.47 | $88.48 | 4,144,980 |
December 27 2022 | $90.28 | $90.57 | $89.63 | $90.19 | 3,225,534 |
December 23 2022 | $89.62 | $90.38 | $89.16 | $90.24 | 2,978,277 |
December 22 2022 | $89.99 | $90.33 | $88.20 | $89.65 | 3,722,166 |
December 21 2022 | $90.10 | $91.21 | $90.06 | $90.77 | 5,079,454 |
December 20 2022 | $88.82 | $89.92 | $88.61 | $89.38 | 4,145,200 |
December 19 2022 | $89.80 | $90.13 | $88.79 | $89.09 | 7,244,695 |
December 16 2022 | $89.26 | $90.17 | $88.99 | $89.73 | 5,067,853 |
December 15 2022 | $91.66 | $91.93 | $90.28 | $90.55 | 4,037,042 |
December 14 2022 | $93.42 | $94.28 | $92.23 | $92.79 | 4,951,167 |
December 13 2022 | $95.90 | $96.42 | $93.16 | $93.50 | 5,335,151 |
December 12 2022 | $92.27 | $93.32 | $91.83 | $93.19 | 3,129,627 |
December 09 2022 | $92.74 | $93.18 | $92.13 | $92.19 | 3,440,920 |
December 08 2022 | $93.23 | $94.15 | $92.73 | $93.19 | 3,019,836 |
December 07 2022 | $93.05 | $93.81 | $92.58 | $92.75 | 4,148,771 |
December 06 2022 | $94.08 | $94.21 | $92.59 | $93.14 | 3,855,312 |
December 05 2022 | $96.08 | $96.14 | $93.74 | $94.04 | 5,098,950 |
December 02 2022 | $95.02 | $97.13 | $95.00 | $96.74 | 3,298,043 |
December 01 2022 | $96.85 | $97.40 | $95.95 | $96.35 | 4,128,585 |
November 30 2022 | $94.34 | $96.53 | $93.24 | $96.46 | 6,205,818 |
November 29 2022 | $93.84 | $94.68 | $93.81 | $94.20 | 3,027,140 |
November 28 2022 | $94.93 | $95.18 | $93.56 | $93.86 | 2,621,640 |
November 25 2022 | $95.37 | $96.15 | $95.30 | $95.71 | 1,044,146 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.
