The closing price for IJR in 2023 was $104.48, on December 29, 2023. It was up 15.1% for the year. The latest price is $124.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $105.73 | $105.99 | $104.46 | $104.48 | 4,730,359 |
December 28 2023 | $105.70 | $106.31 | $105.44 | $105.93 | 4,819,187 |
December 27 2023 | $106.12 | $106.70 | $105.67 | $106.28 | 5,578,054 |
December 26 2023 | $104.95 | $106.07 | $104.65 | $105.77 | 2,873,979 |
December 22 2023 | $104.44 | $105.39 | $103.97 | $104.57 | 4,237,159 |
December 21 2023 | $103.52 | $104.06 | $102.89 | $104.02 | 4,325,509 |
December 20 2023 | $103.90 | $105.22 | $102.29 | $102.32 | 6,468,636 |
December 19 2023 | $102.75 | $104.37 | $102.50 | $104.13 | 9,177,136 |
December 18 2023 | $102.56 | $102.92 | $101.92 | $102.06 | 4,599,240 |
December 15 2023 | $103.48 | $103.58 | $101.61 | $102.21 | 6,910,158 |
December 14 2023 | $101.94 | $103.75 | $101.80 | $103.08 | 7,162,390 |
December 13 2023 | $97.01 | $100.34 | $96.35 | $100.24 | 6,609,705 |
December 12 2023 | $96.99 | $97.36 | $96.34 | $96.99 | 3,495,508 |
December 11 2023 | $96.50 | $97.26 | $96.44 | $97.12 | 3,307,220 |
December 08 2023 | $95.81 | $97.05 | $95.73 | $96.60 | 4,296,556 |
December 07 2023 | $95.13 | $96.07 | $94.72 | $96.00 | 3,465,259 |
December 06 2023 | $95.79 | $97.09 | $94.87 | $94.93 | 4,820,531 |
December 05 2023 | $96.14 | $96.19 | $94.92 | $95.13 | 5,405,267 |
December 04 2023 | $94.66 | $96.63 | $94.66 | $96.59 | 12,247,830 |
December 01 2023 | $92.39 | $95.36 | $91.99 | $95.35 | 10,053,250 |
November 30 2023 | $92.89 | $93.02 | $91.98 | $92.65 | 4,775,519 |
November 29 2023 | $92.81 | $93.85 | $92.22 | $92.34 | 5,779,872 |
November 28 2023 | $92.32 | $92.70 | $91.65 | $92.05 | 4,868,941 |
November 27 2023 | $92.43 | $92.70 | $91.85 | $92.53 | 3,545,543 |
November 24 2023 | $92.33 | $92.97 | $92.17 | $92.77 | 1,516,344 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.
