The closing price for IJR last year was $120.18, on Wednesday. It was up 5.1% for the year. The latest price is $124.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $121.48 | $121.57 | $120.14 | $120.18 | 3,373,600 |
December 30 2025 | $122.51 | $122.60 | $121.66 | $121.69 | 2,948,800 |
December 29 2025 | $122.79 | $123.21 | $122.20 | $122.53 | 3,318,200 |
December 26 2025 | $123.16 | $123.18 | $122.58 | $123.13 | 2,104,500 |
December 24 2025 | $122.65 | $123.25 | $122.47 | $123.14 | 3,144,200 |
December 23 2025 | $123.01 | $123.36 | $122.47 | $122.74 | 3,645,300 |
December 22 2025 | $122.79 | $123.89 | $122.75 | $123.30 | 3,820,900 |
December 19 2025 | $121.98 | $122.71 | $121.89 | $122.38 | 5,572,600 |
December 18 2025 | $122.82 | $123.39 | $121.96 | $122.13 | 6,072,000 |
December 17 2025 | $122.39 | $123.64 | $121.66 | $121.88 | 5,758,500 |
December 16 2025 | $122.97 | $123.44 | $121.72 | $122.24 | 5,853,600 |
December 15 2025 | $124.32 | $124.42 | $122.88 | $123.15 | 7,348,200 |
December 12 2025 | $125.05 | $125.26 | $123.22 | $123.55 | 5,233,000 |
December 11 2025 | $123.32 | $124.98 | $123.32 | $124.88 | 6,080,966 |
December 10 2025 | $121.00 | $124.33 | $121.00 | $123.52 | 7,043,554 |
December 09 2025 | $120.42 | $121.93 | $120.42 | $121.13 | 3,280,082 |
December 08 2025 | $121.73 | $121.73 | $120.50 | $120.57 | 4,856,161 |
December 05 2025 | $121.18 | $121.91 | $120.92 | $121.07 | 4,981,477 |
December 04 2025 | $121.15 | $121.90 | $120.72 | $121.28 | 4,716,055 |
December 03 2025 | $120.05 | $121.60 | $119.96 | $121.38 | 4,461,617 |
December 02 2025 | $120.35 | $120.35 | $119.40 | $119.71 | 4,488,516 |
December 01 2025 | $118.99 | $120.43 | $118.99 | $119.66 | 4,192,320 |
November 28 2025 | $120.41 | $120.52 | $120.00 | $120.31 | 2,617,790 |
November 26 2025 | $119.59 | $121.37 | $119.28 | $120.22 | 12,467,610 |
November 25 2025 | $117.19 | $120.01 | $117.08 | $119.55 | 9,042,799 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.
