(IJR)
AMEX: IJR
· Real-Time Price · USD
118.78
1.77 (1.51%)
At close: Sep 04, 2025, 3:59 PM
118.81
0.03%
After-hours: Sep 04, 2025, 07:57 PM EDT
IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 116.81 | 117.81 | 116.37 | 117.01 | 117.01 | -0.12% | 3,494,857 |
| Sep 2, 2025 | 116.71 | 117.27 | 116.22 | 117.15 | 117.15 | -0.75% | 5,492,969 |
| Aug 29, 2025 | 118.67 | 118.87 | 117.69 | 118.04 | 118.04 | -0.41% | 3,949,938 |
| Aug 28, 2025 | 119.18 | 119.27 | 117.90 | 118.53 | 118.53 | -0.19% | 4,132,339 |
| Aug 27, 2025 | 117.54 | 118.84 | 117.50 | 118.76 | 118.76 | 0.83% | 4,079,903 |
| Aug 26, 2025 | 117.34 | 118.24 | 117.22 | 117.78 | 117.78 | 0.34% | 3,829,209 |
| Aug 25, 2025 | 118.07 | 118.18 | 117.38 | 117.38 | 117.38 | -0.95% | 6,944,035 |
| Aug 22, 2025 | 114.82 | 118.78 | 114.55 | 118.50 | 118.50 | 3.84% | 4,982,300 |
| Aug 21, 2025 | 113.61 | 114.29 | 113.27 | 114.12 | 114.12 | -0.08% | 2,780,100 |
| Aug 20, 2025 | 114.58 | 114.81 | 113.67 | 114.21 | 114.21 | -0.47% | 3,981,600 |
| Aug 19, 2025 | 114.82 | 115.76 | 114.35 | 114.75 | 114.75 | 0.12% | 3,390,132 |
| Aug 18, 2025 | 114.36 | 114.98 | 114.27 | 114.61 | 114.61 | 0.15% | 5,534,007 |
| Aug 15, 2025 | 115.53 | 115.53 | 114.02 | 114.44 | 114.44 | -0.62% | 4,003,803 |
| Aug 14, 2025 | 115.40 | 115.47 | 114.28 | 115.15 | 115.15 | -1.41% | 4,793,301 |
| Aug 13, 2025 | 115.00 | 116.90 | 114.79 | 116.80 | 116.80 | 2.12% | 3,962,627 |
| Aug 12, 2025 | 111.69 | 114.41 | 111.44 | 114.38 | 114.38 | 3.21% | 4,638,628 |
| Aug 11, 2025 | 111.22 | 111.70 | 110.60 | 110.82 | 110.82 | -0.06% | 3,357,439 |
| Aug 8, 2025 | 111.21 | 111.52 | 110.69 | 110.89 | 110.89 | 0.27% | 3,370,713 |
| Aug 7, 2025 | 111.91 | 111.96 | 110.05 | 110.59 | 110.59 | -0.20% | 4,727,761 |
| Aug 6, 2025 | 111.01 | 111.09 | 110.50 | 110.81 | 110.81 | -0.01% | 3,694,909 |