IJR

Exchangesession close: 136.02USD / shareMarket closedlast close 30 Sepsession change: -0.66%

IJR

IJR on the exchangesession close: 136.02session change: -0.66%Market closedlast close 30 Sep

reading

Price

IJR daily, exchange

Bar: 2026-09-30
O: 137.09
H: 137.23
L: 136.02
C: 136.02
VWAP: 136.65
Vol: 227.4K shares
Trades: 2.2K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 137.23
Session low: session low: 136.02
Exchange volume: exchange volume: 30.9M USD
5 session change: five session change: -1.53%

The session

2026-09-30

Last: exchange price: 136.02 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.66%
Previous close: previous close: 136.92 USD
Last regular print: last regular print on the exchange: 136.02 USD19:59:59 UTC
Volume: exchange volume in shares: 227,412shares, 30.9M at the close
Trades: exchange trade count in the session: 2,188prints, 2,494 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 136.02 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.66%
Previous close: previous close: 136.92 USD
Last regular print: last regular print on the exchange: 136.02 USD19:59:59 UTC
Volume: exchange volume in shares: 227,412shares, 30.9M at the close
Trades: exchange trade count in the session: 2,188prints, 2,494 the session before

Alpaca, readlast close 30 Sep

Price

IJR daily closes

140.00145.00150.00

Session: 2026-09-30
Open: 137.09
High: 137.23
Low: 136.02
Close: 136.02
Volume: 227,412

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	144.57	145.355	144.18	144.89	117112
2026-07-24	145.41	146.1	144.6	144.83	140159
2026-07-27	145.97	146.56	144.8	145.495	109158
2026-07-28	145.84	146.435	145.21	146.28	108087
2026-07-29	145.77	146.38	144.19	144.36	138072
2026-07-30	145.51	145.88	143.995	145.495	115596
2026-07-31	146.1	146.24	143.87	145.45	160758
2026-08-03	146.155	148.035	146.155	147.86	154188
2026-08-04	148.36	150.69	148.08	150.41	242552
2026-08-05	150.48	150.6	148.935	148.96	171143
2026-08-06	149.165	149.47	147.735	147.86	104023
2026-08-07	148.325	149.305	148.32	148.935	105618
2026-08-10	148.53	148.8	147.815	148.05	242305
2026-08-11	148.29	149.17	148.27	148.42	132551
2026-08-12	148.96	149.45	148.11	149.06	148563
2026-08-13	149.7	150.105	149.23	149.69	131726
2026-08-14	149.48	150.48	149.48	150.44	122026
2026-08-17	149.92	150.17	149.62	149.83	144242
2026-08-18	149.515	149.515	147.65	147.65	137035
2026-08-19	148.7	149.11	147.78	147.94	155524
2026-08-20	146.78	147.4	146.295	146.365	227300
2026-08-21	147.22	147.465	146.45	147.28	153086
2026-08-24	147.11	147.43	146.41	146.75	147407
2026-08-25	147.38	147.38	146.18	146.7	91183
2026-08-26	146.68	147.27	146.295	146.8	112647
2026-08-27	146.45	147.02	146.1	146.74	128082
2026-08-28	147.075	147.38	145.52	145.56	124584
2026-08-31	145.5	145.52	144.17	144.51	109878
2026-09-01	143.82	144.27	142.655	142.905	261843
2026-09-02	143.15	144.695	143.15	144.31	142546
2026-09-03	145.135	145.33	144.09	144.83	123209
2026-09-04	144.24	145.5	144.055	145.335	166635
2026-09-08	145.08	145.125	144.11	144.24	165487
2026-09-09	143.77	144.03	142.55	142.69	325040
2026-09-10	141.66	142.26	141.145	141.47	273012
2026-09-11	142.825	143.2	141.98	142.18	340227
2026-09-14	141.55	142.12	141.055	141.265	276595
2026-09-15	140.745	140.76	139.73	140.06	211605
2026-09-16	140.2	141.095	138.265	139.52	258274
2026-09-17	141.09	141.29	139.49	139.49	207766
2026-09-18	139.245	139.31	138.32	138.865	244168
2026-09-21	139.795	139.795	138.93	139.24	145937
2026-09-22	140.55	140.78	139.44	139.7	125314
2026-09-23	139.23	139.23	138.1	138.14	132123
2026-09-24	137.905	138.21	136.87	137.8	131978
2026-09-25	138.085	138.84	137.51	138.28	139572
2026-09-28	137.205	138.11	136.64	137.37	177166
2026-09-29	137.37	137.77	136.12	136.92	229909
2026-09-30	137.09	137.23	136.02	136.02	227412

Open the chart