The lowest closing price for IJR all-time was $10.59, on October 9, 2002. The latest price is $114.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $109.10 | $116.90 | $107.09 | $114.44 | 46,301,288 |
July 2025 | $108.84 | $114.80 | $108.59 | $110.28 | 118,011,700 |
June 2025 | $104.94 | $110.14 | $103.37 | $109.29 | 90,728,373 |
May 2025 | $100.33 | $108.23 | $99.29 | $104.99 | 82,857,314 |
April 2025 | $104.04 | $106.19 | $88.89 | $99.76 | 158,117,511 |
March 2025 | $111.39 | $111.74 | $101.31 | $104.19 | 114,014,342 |
February 2025 | $115.20 | $119.00 | $109.40 | $111.04 | 70,625,529 |
January 2025 | $115.29 | $119.45 | $111.03 | $117.65 | 82,673,060 |
December 2024 | $124.54 | $125.17 | $112.93 | $114.45 | 82,743,407 |
November 2024 | $112.93 | $126.57 | $112.16 | $124.52 | 78,096,495 |
October 2024 | $114.67 | $117.23 | $111.35 | $112.11 | 64,515,785 |
September 2024 | $112.97 | $116.31 | $105.36 | $115.11 | 78,731,803 |
August 2024 | $116.12 | $116.69 | $102.77 | $114.15 | 83,340,107 |
July 2024 | $104.85 | $118.30 | $103.14 | $115.95 | 87,129,536 |
June 2024 | $107.96 | $108.00 | $101.83 | $104.51 | 58,011,562 |
May 2024 | $102.12 | $108.92 | $101.94 | $107.05 | 58,634,379 |
April 2024 | $108.09 | $108.37 | $99.43 | $101.91 | 79,750,013 |
March 2024 | $104.73 | $108.52 | $102.08 | $107.90 | 80,572,890 |
February 2024 | $101.86 | $105.88 | $99.50 | $104.49 | 91,528,269 |
January 2024 | $104.49 | $105.83 | $98.79 | $101.23 | 107,099,203 |
December 2023 | $93.17 | $107.60 | $92.77 | $105.36 | 114,582,933 |
November 2023 | $86.09 | $95.18 | $85.46 | $93.43 | 100,501,928 |
October 2023 | $91.41 | $91.95 | $84.77 | $86.29 | 98,723,709 |
September 2023 | $98.09 | $98.96 | $90.16 | $91.57 | 78,864,629 |
August 2023 | $101.03 | $101.26 | $93.89 | $97.36 | 69,818,716 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.
