IJR has returned 22.7% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2026 | $147.12 | $147.54 | $145.68 | $147.36 | 4,686,850 |
June 26 2026 | $145.52 | $147.60 | $145.45 | $147.41 | 6,011,200 |
June 25 2026 | $145.42 | $147.19 | $145.32 | $146.27 | 4,236,800 |
June 24 2026 | $143.14 | $145.33 | $143.06 | $144.42 | 7,781,900 |
June 23 2026 | $141.63 | $143.46 | $141.41 | $142.77 | 2,778,900 |
June 22 2026 | $143.27 | $143.99 | $143.03 | $143.26 | 3,101,800 |
June 18 2026 | $142.67 | $143.42 | $141.95 | $143.21 | 5,811,600 |
June 17 2026 | $142.75 | $143.56 | $140.33 | $140.67 | 5,839,800 |
June 16 2026 | $143.86 | $144.57 | $142.32 | $142.62 | 6,070,400 |
June 15 2026 | $144.35 | $145.06 | $143.13 | $143.39 | 3,876,800 |
June 12 2026 | $142.46 | $144.24 | $142.05 | $143.24 | 3,566,248 |
June 11 2026 | $139.71 | $141.98 | $139.06 | $141.86 | 5,760,990 |
June 10 2026 | $139.39 | $141.09 | $138.42 | $138.48 | 5,041,842 |
June 09 2026 | $139.30 | $141.42 | $136.67 | $139.47 | 6,005,912 |
June 08 2026 | $138.62 | $139.43 | $138.07 | $138.16 | 4,041,082 |
June 05 2026 | $139.19 | $139.48 | $136.76 | $137.27 | 3,275,355 |
June 04 2026 | $138.46 | $140.03 | $138.19 | $139.84 | 3,076,469 |
June 03 2026 | $138.70 | $138.86 | $137.73 | $138.03 | 2,605,247 |
June 02 2026 | $137.97 | $139.38 | $137.85 | $139.27 | 4,102,243 |
June 01 2026 | $137.32 | $138.26 | $136.68 | $138.04 | 5,984,298 |
May 29 2026 | $138.99 | $139.15 | $138.08 | $138.24 | 4,724,853 |
May 28 2026 | $138.66 | $139.49 | $138.03 | $139.30 | 3,453,175 |
May 27 2026 | $139.51 | $140.11 | $138.98 | $139.20 | 2,691,093 |
May 26 2026 | $137.92 | $139.20 | $137.85 | $139.17 | 5,274,670 |
May 22 2026 | $136.39 | $137.29 | $136.01 | $136.99 | 2,500,448 |