The closing price for IJR in 2024 was $113.49, on December 31, 2024. It was up 9.5% for the year. The latest price is $124.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $113.88 | $114.68 | $113.20 | $113.49 | 4,369,887 |
December 30 2024 | $113.21 | $113.85 | $111.99 | $113.25 | 5,050,556 |
December 27 2024 | $114.85 | $115.53 | $113.12 | $114.07 | 2,962,320 |
December 26 2024 | $114.25 | $115.81 | $113.82 | $115.63 | 2,905,634 |
December 24 2024 | $114.02 | $114.94 | $113.41 | $114.85 | 1,342,810 |
December 23 2024 | $113.83 | $114.20 | $112.92 | $113.90 | 3,856,725 |
December 20 2024 | $112.90 | $115.43 | $112.42 | $114.10 | 5,225,470 |
December 19 2024 | $114.66 | $115.61 | $113.11 | $113.37 | 6,162,059 |
December 18 2024 | $119.41 | $119.62 | $113.07 | $113.78 | 5,754,957 |
December 17 2024 | $119.65 | $120.06 | $118.45 | $118.61 | 4,515,317 |
December 16 2024 | $119.59 | $120.80 | $119.36 | $120.30 | 4,468,937 |
December 13 2024 | $120.66 | $120.73 | $119.18 | $119.87 | 2,926,430 |
December 12 2024 | $121.40 | $121.69 | $120.58 | $120.69 | 2,990,293 |
December 11 2024 | $122.03 | $122.33 | $121.19 | $121.67 | 3,558,538 |
December 10 2024 | $121.52 | $121.91 | $120.32 | $120.95 | 3,667,585 |
December 09 2024 | $122.13 | $122.93 | $121.31 | $121.38 | 2,767,327 |
December 06 2024 | $122.34 | $122.47 | $121.14 | $121.52 | 3,519,701 |
December 05 2024 | $122.91 | $123.13 | $121.40 | $121.51 | 2,987,269 |
December 04 2024 | $122.87 | $123.53 | $122.39 | $123.29 | 4,264,682 |
December 03 2024 | $123.66 | $124.01 | $122.49 | $122.86 | 3,030,589 |
December 02 2024 | $123.50 | $124.13 | $122.54 | $123.78 | 6,416,321 |
November 29 2024 | $123.95 | $124.43 | $123.27 | $123.48 | 1,940,454 |
November 27 2024 | $123.78 | $124.79 | $123.07 | $123.18 | 2,964,498 |
November 26 2024 | $123.58 | $123.78 | $122.46 | $123.11 | 4,767,918 |
November 25 2024 | $123.46 | $125.51 | $123.28 | $124.31 | 5,004,781 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.
