The highest closing price for IJR last month was $121.15, on October 27. It was down 0.3% for the month. The latest price is $116.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $117.45 | $118.03 | $116.66 | $117.80 | 4,238,900 |
October 30 2025 | $118.40 | $119.42 | $117.43 | $117.60 | 5,836,400 |
October 29 2025 | $120.18 | $120.87 | $117.96 | $118.89 | 7,255,500 |
October 28 2025 | $120.79 | $121.02 | $119.90 | $120.45 | 4,642,300 |
October 27 2025 | $121.87 | $122.07 | $120.77 | $121.15 | 2,791,200 |
October 24 2025 | $121.43 | $121.94 | $121.07 | $121.14 | 2,778,000 |
October 23 2025 | $118.95 | $120.33 | $118.69 | $120.09 | 3,340,900 |
October 22 2025 | $119.62 | $120.19 | $118.04 | $118.91 | 5,042,500 |
October 21 2025 | $119.23 | $120.16 | $118.88 | $119.79 | 2,914,100 |
October 20 2025 | $118.55 | $119.67 | $118.53 | $119.45 | 3,561,300 |
October 17 2025 | $117.14 | $118.17 | $116.93 | $117.59 | 5,326,300 |
October 16 2025 | $119.54 | $119.66 | $117.24 | $117.79 | 6,155,600 |
October 15 2025 | $119.23 | $120.42 | $118.28 | $119.35 | 4,099,800 |
October 14 2025 | $115.07 | $118.90 | $114.90 | $118.35 | 4,608,600 |
October 13 2025 | $116.01 | $116.77 | $115.46 | $116.58 | 4,831,200 |
October 10 2025 | $118.25 | $118.43 | $114.13 | $114.27 | 6,793,400 |
October 09 2025 | $119.00 | $119.34 | $117.68 | $117.95 | 3,089,100 |
October 08 2025 | $118.81 | $119.33 | $118.09 | $119.32 | 3,011,100 |
October 07 2025 | $120.00 | $120.15 | $118.10 | $118.24 | 4,051,300 |
October 06 2025 | $120.86 | $121.03 | $119.76 | $119.77 | 4,023,700 |
October 03 2025 | $119.91 | $121.39 | $119.88 | $120.08 | 6,272,700 |
October 02 2025 | $119.27 | $119.68 | $118.45 | $119.54 | 5,585,200 |
October 01 2025 | $118.20 | $119.49 | $118.16 | $119.18 | 4,728,400 |
Daily pricing data for IJR dates back to 5/26/2000, and may be incomplete.
