(IJR)
AMEX: IJR
· Real-Time Price · USD
115.17
-1.63 (-1.40%)
At close: Aug 14, 2025, 3:59 PM
116.92
1.52%
Pre-market: Aug 15, 2025, 09:21 AM EDT
IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 115.40 | 115.47 | 114.28 | 115.15 | n/a | -1.41% | 4,792,666 |
| 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 |
| Aug 5, 2025 | 110.71 | 110.93 | 109.46 | 110.82 | 110.82 | 0.48% | 3,896,100 |
| Aug 4, 2025 | 109.07 | 110.29 | 108.79 | 110.29 | 110.29 | 1.69% | 4,455,767 |
| Aug 1, 2025 | 109.10 | 109.12 | 107.09 | 108.46 | 108.46 | -1.65% | 5,402,900 |
| Jul 31, 2025 | 110.89 | 111.47 | 109.97 | 110.28 | 110.28 | -1.15% | 5,909,372 |
| Jul 30, 2025 | 112.80 | 113.26 | 110.93 | 111.56 | 111.56 | -0.70% | 5,070,639 |
| Jul 29, 2025 | 113.45 | 113.50 | 112.03 | 112.35 | 112.35 | -0.40% | 3,104,441 |
| Jul 28, 2025 | 113.18 | 113.32 | 112.49 | 112.80 | 112.80 | -0.10% | 2,951,900 |
| Jul 25, 2025 | 112.78 | 112.97 | 111.88 | 112.91 | 112.91 | 0.53% | 3,046,710 |
| Jul 24, 2025 | 113.62 | 113.62 | 112.27 | 112.32 | 112.32 | -1.60% | 3,662,100 |
| Jul 23, 2025 | 113.62 | 114.19 | 113.17 | 114.15 | 114.15 | 1.17% | 3,264,200 |
| Jul 22, 2025 | 111.76 | 113.23 | 111.76 | 112.83 | 112.83 | 1.09% | 5,827,221 |
| Jul 21, 2025 | 112.45 | 112.85 | 111.58 | 111.61 | 111.61 | -0.23% | 4,394,125 |
| Jul 18, 2025 | 113.38 | 113.53 | 111.66 | 111.87 | 111.87 | -0.89% | 6,600,200 |