The lowest closing price for IJR all-time was $10.49, on October 9, 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $125.00 | $126.20 | $122.86 | $125.43 | 14,381,500 |
March 2026 | $127.96 | $130.72 | $119.78 | $124.31 | 177,307,262 |
February 2026 | $126.41 | $133.31 | $126.19 | $129.50 | 120,074,827 |
January 2026 | $120.46 | $131.43 | $119.68 | $126.83 | 122,332,182 |
December 2025 | $118.80 | $125.06 | $118.80 | $119.99 | 102,294,659 |
November 2025 | $117.01 | $121.17 | $111.30 | $120.12 | 124,323,606 |
October 2025 | $117.47 | $121.31 | $113.42 | $117.07 | 104,979,152 |
September 2025 | $115.55 | $120.25 | $115.07 | $118.09 | 91,495,240 |
August 2025 | $108.02 | $118.09 | $106.02 | $116.87 | 89,907,372 |
July 2025 | $107.76 | $113.66 | $107.51 | $109.19 | 118,012,255 |
June 2025 | $103.90 | $109.05 | $102.35 | $108.21 | 90,729,674 |
May 2025 | $99.34 | $107.16 | $98.30 | $103.94 | 82,857,314 |
April 2025 | $103.01 | $105.13 | $88.01 | $98.78 | 158,117,511 |
March 2025 | $110.29 | $110.63 | $100.30 | $103.16 | 114,014,342 |
February 2025 | $114.05 | $117.82 | $108.32 | $109.94 | 70,625,529 |
January 2025 | $114.15 | $118.26 | $109.93 | $116.48 | 82,673,060 |
December 2024 | $123.31 | $123.93 | $111.81 | $113.32 | 82,743,407 |
November 2024 | $111.81 | $125.32 | $111.05 | $123.29 | 78,096,495 |
October 2024 | $113.54 | $116.06 | $110.24 | $111.00 | 64,515,785 |
September 2024 | $111.85 | $115.16 | $104.31 | $113.96 | 78,731,803 |
August 2024 | $114.97 | $115.53 | $101.75 | $113.02 | 83,340,107 |
July 2024 | $103.81 | $117.13 | $102.11 | $114.80 | 87,129,536 |
June 2024 | $106.89 | $106.93 | $100.82 | $103.47 | 58,011,562 |
May 2024 | $101.10 | $107.84 | $100.93 | $105.99 | 58,634,379 |
April 2024 | $107.02 | $107.29 | $98.45 | $100.90 | 79,750,013 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.
