IJR has returned 24.8% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 17 2026 | $149.99 | $150.50 | $149.62 | $149.83 | 1,851,368 |
August 14 2026 | $149.64 | $150.49 | $149.41 | $150.44 | 1,911,900 |
August 13 2026 | $149.72 | $150.12 | $149.23 | $149.72 | 1,915,000 |
August 12 2026 | $148.96 | $149.45 | $148.11 | $149.04 | 2,079,200 |
August 11 2026 | $148.36 | $149.17 | $148.22 | $148.41 | 2,350,400 |
August 10 2026 | $148.61 | $148.82 | $147.80 | $148.06 | 2,348,600 |
August 07 2026 | $148.33 | $149.32 | $148.28 | $148.93 | 2,561,100 |
August 06 2026 | $148.98 | $149.49 | $147.70 | $147.82 | 2,740,400 |
August 05 2026 | $150.60 | $150.62 | $148.92 | $148.94 | 3,432,600 |
August 04 2026 | $148.40 | $150.69 | $148.08 | $150.41 | 3,437,300 |
August 03 2026 | $145.91 | $148.04 | $145.75 | $147.86 | 3,531,600 |
July 31 2026 | $146.23 | $146.29 | $143.87 | $145.46 | 3,941,600 |
July 30 2026 | $145.80 | $145.89 | $143.97 | $145.50 | 2,449,800 |
July 29 2026 | $145.83 | $146.41 | $144.15 | $144.32 | 4,128,200 |
July 28 2026 | $145.74 | $146.45 | $145.19 | $146.31 | 2,604,300 |
July 27 2026 | $145.90 | $146.62 | $144.78 | $145.51 | 2,414,000 |
July 24 2026 | $145.50 | $146.10 | $144.57 | $144.86 | 2,599,500 |
July 23 2026 | $144.53 | $145.36 | $144.12 | $144.88 | 5,198,100 |
July 22 2026 | $146.26 | $146.85 | $145.52 | $145.78 | 3,329,200 |
July 21 2026 | $145.54 | $146.68 | $145.11 | $146.57 | 3,984,959 |
July 20 2026 | $146.39 | $146.72 | $145.05 | $145.10 | 3,727,541 |
July 17 2026 | $145.46 | $147.10 | $145.32 | $146.02 | 3,998,400 |
July 16 2026 | $145.80 | $147.94 | $145.66 | $147.16 | 3,635,200 |
July 15 2026 | $145.66 | $146.97 | $145.64 | $146.16 | 2,931,800 |
July 14 2026 | $145.96 | $146.25 | $144.84 | $145.38 | 2,445,800 |