Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IJR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 115.80 | -1.59 | -1.35% | 116.60 | 117.29 | 114.84 | 2,833,745 |
| Dec 26 2024 | 117.39 | 0.79 | 0.68% | 115.99 | 117.575 | 115.55 | 2,728,398 |
| Dec 24 2024 | 116.60 | 0.97 | 0.84% | 115.75 | 116.69 | 115.13 | 1,342,810 |
| Dec 23 2024 | 115.63 | -0.20 | -0.17% | 115.56 | 115.94 | 114.64 | 3,819,067 |
| Dec 20 2024 | 115.83 | 0.74 | 0.64% | 114.62 | 117.18 | 114.13 | 5,225,458 |
| Dec 19 2024 | 115.09 | -0.42 | -0.36% | 116.40 | 117.365 | 114.8325 | 6,161,750 |
| Dec 18 2024 | 115.51 | -4.90 | -4.07% | 121.23 | 121.44 | 114.79 | 5,677,211 |
| Dec 17 2024 | 120.41 | -2.86 | -2.32% | 121.47 | 121.89 | 120.25 | 5,279,085 |
| Dec 16 2024 | 123.27 | 0.44 | 0.36% | 122.54 | 123.7799 | 122.30 | 4,217,403 |
| Dec 13 2024 | 122.83 | -0.84 | -0.68% | 123.64 | 123.71 | 122.12 | 2,926,410 |
| Dec 12 2024 | 123.67 | -1.00 | -0.80% | 124.39 | 124.69 | 123.55 | 2,990,340 |
| Dec 11 2024 | 124.67 | 0.74 | 0.60% | 125.04 | 125.35 | 124.18 | 3,422,620 |
| Dec 10 2024 | 123.93 | -0.44 | -0.35% | 124.52 | 124.92 | 123.29 | 3,666,586 |
| Dec 09 2024 | 124.37 | -0.15 | -0.12% | 125.14 | 125.965 | 124.30 | 2,767,289 |
| Dec 06 2024 | 124.52 | 0.01 | 0.01% | 125.36 | 125.49 | 124.1249 | 3,369,726 |
| Dec 05 2024 | 124.51 | -1.82 | -1.44% | 125.94 | 126.17 | 124.39 | 2,927,417 |
| Dec 04 2024 | 126.33 | 0.44 | 0.35% | 125.90 | 126.58 | 125.41 | 4,122,836 |
| Dec 03 2024 | 125.89 | -0.94 | -0.74% | 126.71 | 127.07 | 125.51 | 2,946,208 |
| Dec 02 2024 | 126.83 | 0.30 | 0.24% | 126.55 | 127.19 | 125.56 | 6,345,587 |
| Nov 29 2024 | 126.53 | 0.31 | 0.25% | 127.01 | 127.50 | 126.31 | 1,940,454 |
| Nov 27 2024 | 126.22 | 0.07 | 0.06% | 126.83 | 127.87 | 126.11 | 2,878,034 |
| Nov 26 2024 | 126.15 | -1.23 | -0.97% | 126.63 | 126.83 | 125.478 | 4,767,785 |
| Nov 25 2024 | 127.38 | 2.33 | 1.86% | 126.50 | 128.61 | 126.41 | 4,678,699 |
| Nov 22 2024 | 125.05 | 2.07 | 1.68% | 123.51 | 125.36 | 123.27 | 3,035,949 |
| Nov 21 2024 | 122.98 | 1.96 | 1.62% | 121.55 | 123.36 | 121.31 | 3,593,591 |
| Nov 20 2024 | 121.02 | 0.16 | 0.13% | 120.57 | 121.02 | 119.69 | 3,119,390 |
| Nov 19 2024 | 120.86 | 0.27 | 0.22% | 119.13 | 120.955 | 119.08 | 3,672,623 |
| Nov 18 2024 | 120.59 | 0.06 | 0.05% | 120.59 | 121.43 | 120.36 | 3,288,380 |
| Nov 15 2024 | 120.53 | -1.15 | -0.95% | 121.91 | 122.075 | 120.155 | 3,467,865 |
| Nov 14 2024 | 121.68 | -1.59 | -1.29% | 123.50 | 124.07 | 121.2801 | 2,834,719 |
| Nov 13 2024 | 123.27 | -1.05 | -0.84% | 125.04 | 125.44 | 123.125 | 4,976,942 |
| Nov 12 2024 | 124.32 | -1.94 | -1.54% | 125.50 | 126.3297 | 123.91 | 4,389,173 |
| Nov 11 2024 | 126.26 | 2.01 | 1.62% | 125.67 | 126.725 | 125.51 | 4,363,267 |
| Nov 08 2024 | 124.25 | 0.72 | 0.58% | 123.82 | 124.64 | 123.33 | 5,713,463 |
| Nov 07 2024 | 123.53 | -0.87 | -0.70% | 124.09 | 124.77 | 123.10 | 5,039,901 |
| Nov 06 2024 | 124.40 | 7.03 | 5.99% | 123.72 | 124.66 | 122.18 | 6,775,552 |
| Nov 05 2024 | 117.37 | 2.37 | 2.06% | 114.78 | 117.37 | 114.59 | 2,065,155 |
| Nov 04 2024 | 115.00 | 0.71 | 0.62% | 114.14 | 115.75 | 113.97 | 2,603,670 |
| Nov 01 2024 | 114.29 | 0.37 | 0.32% | 114.75 | 115.41 | 114.07 | 3,323,359 |
| Oct 31 2024 | 113.92 | -1.89 | -1.63% | 115.59 | 115.99 | 113.90 | 2,892,735 |
| Oct 30 2024 | 115.81 | 0.14 | 0.12% | 115.40 | 117.39 | 115.40 | 3,611,047 |
| Oct 29 2024 | 115.67 | -0.53 | -0.46% | 115.07 | 115.755 | 114.80 | 2,450,374 |
| Oct 28 2024 | 116.20 | 1.73 | 1.51% | 115.27 | 116.55 | 115.26 | 1,852,826 |
| Oct 25 2024 | 114.47 | -0.51 | -0.44% | 115.82 | 116.04 | 114.26 | 2,397,680 |
| Oct 24 2024 | 114.98 | 0.32 | 0.28% | 115.08 | 115.34 | 114.2701 | 2,965,514 |
| Oct 23 2024 | 114.66 | -0.73 | -0.63% | 114.96 | 115.34 | 113.76 | 2,531,931 |
| Oct 22 2024 | 115.39 | -0.68 | -0.59% | 115.77 | 115.95 | 115.16 | 1,762,272 |
| Oct 21 2024 | 116.07 | -2.08 | -1.76% | 118.05 | 118.1333 | 116.02 | 2,678,975 |
| Oct 18 2024 | 118.15 | -0.37 | -0.31% | 118.86 | 118.99 | 118.09 | 2,185,947 |
| Oct 17 2024 | 118.52 | -0.20 | -0.17% | 118.80 | 118.80 | 117.87 | 2,002,274 |
| Oct 16 2024 | 118.72 | 1.58 | 1.35% | 118.06 | 119.115 | 117.855 | 2,222,926 |
| Oct 15 2024 | 117.14 | 0.15 | 0.13% | 116.65 | 118.53 | 116.62 | 2,946,548 |
| Oct 14 2024 | 116.99 | 0.79 | 0.68% | 116.09 | 117.09 | 115.62 | 2,132,801 |
| Oct 11 2024 | 116.20 | 2.11 | 1.85% | 114.35 | 116.33 | 114.24 | 2,641,020 |
| Oct 10 2024 | 114.09 | -0.78 | -0.68% | 113.92 | 114.13 | 113.14 | 2,621,960 |
| Oct 09 2024 | 114.87 | 0.32 | 0.28% | 114.42 | 115.7198 | 114.19 | 3,020,820 |
| Oct 08 2024 | 114.55 | -0.13 | -0.11% | 114.83 | 115.01 | 114.10 | 3,522,520 |
| Oct 07 2024 | 114.68 | -1.10 | -0.95% | 115.35 | 115.35 | 113.86 | 2,764,259 |
| Oct 04 2024 | 115.78 | 1.72 | 1.51% | 115.79 | 116.15 | 114.77 | 2,507,499 |
| Oct 03 2024 | 114.06 | -0.86 | -0.75% | 114.18 | 114.56 | 113.53 | 3,157,270 |
| Oct 02 2024 | 114.92 | -0.53 | -0.46% | 115.02 | 115.86 | 114.70 | 2,976,842 |
| Oct 01 2024 | 115.45 | -1.51 | -1.29% | 116.52 | 116.67 | 114.64 | 5,628,026 |
