IJR historical data
ETFListed
| Symbol | IJR |
|---|---|
| History | 2000-05-26 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily |
| Adjustments | Split-adjusted as traded |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
IJR last closed at $137.55 on 2026-10-09, +16.6% over the past year and +23.5% over five years. Its deepest fall from a prior high in this history was -58.9%, reached on 2009-03-09.
| Last close | $137.55 (2026-10-09) |
|---|---|
| 1-year change | +16.6% |
| 5-year change | +23.5% |
| Annualized since 2000-05-26 | +8.5% |
| 52-week range | $112.05 – $150.44 |
| Deepest drawdown | -58.9% (2009-03-09) |
| Avg. daily dollar volume (3 months) | $439.7m |
| Daily bars in history | 6,632 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 2,833 |
|---|---|
| Shares held | 563,416,840 ($83.4bn reported value) |
| Quarter flows | 222 new, 1,125 added, 1,140 trimmed, 140 exited; +7,943,201 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("IJR") on the look-back bundles. Top holders of IJR · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("IJR").history(start="2000-05-26", interval="1d")
df.tail()