Register for real-time alerts, custom portfolio, and market movers
JIRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 62.92 | 0.18 | 0.29% | 62.81 | 63.01 | 62.6701 | 74,464 |
| Jun 24 2024 | 62.74 | 0.45 | 0.72% | 62.74 | 63.0094 | 62.68 | 169,081 |
| Jun 21 2024 | 62.29 | -0.50 | -0.80% | 62.49 | 62.49 | 62.0699 | 151,610 |
| Jun 20 2024 | 62.79 | 0.06 | 0.10% | 62.60 | 62.83 | 62.46 | 556,502 |
| Jun 18 2024 | 62.73 | 0.27 | 0.43% | 62.43 | 62.73 | 62.40 | 658,003 |
| Jun 17 2024 | 62.46 | 0.26 | 0.42% | 62.08 | 62.464 | 61.85 | 122,897 |
| Jun 14 2024 | 62.20 | -0.69 | -1.10% | 62.11 | 62.23 | 61.7276 | 183,049 |
| Jun 13 2024 | 62.89 | -0.97 | -1.52% | 63.46 | 63.46 | 62.61 | 211,140 |
| Jun 12 2024 | 63.86 | 0.79 | 1.25% | 64.21 | 64.46 | 63.78 | 236,433 |
| Jun 11 2024 | 63.07 | -0.80 | -1.25% | 63.10 | 63.21 | 62.7399 | 167,228 |
| Jun 10 2024 | 63.87 | 0.02 | 0.03% | 63.47 | 63.91 | 63.35 | 87,481 |
| Jun 07 2024 | 63.85 | -0.70 | -1.08% | 64.01 | 64.198 | 63.7477 | 98,389 |
| Jun 06 2024 | 64.55 | 0.19 | 0.30% | 64.40 | 64.56 | 64.3447 | 114,071 |
| Jun 05 2024 | 64.36 | 0.49 | 0.77% | 64.21 | 64.36 | 63.86 | 139,253 |
| Jun 04 2024 | 63.87 | -0.03 | -0.05% | 63.89 | 63.90 | 63.56 | 287,556 |
| Jun 03 2024 | 63.90 | 0.19 | 0.30% | 63.97 | 64.01 | 63.6001 | 68,342 |
| May 31 2024 | 63.71 | 0.44 | 0.70% | 63.65 | 63.77 | 63.338 | 682,161 |
| May 30 2024 | 63.27 | 0.56 | 0.89% | 63.11 | 63.4199 | 63.10 | 89,198 |
| May 29 2024 | 62.71 | -1.04 | -1.63% | 63.00 | 63.00 | 62.695 | 361,667 |
| May 28 2024 | 63.75 | -0.01 | -0.02% | 63.99 | 63.99 | 63.56 | 22,889 |
| May 24 2024 | 63.76 | 0.51 | 0.81% | 63.59 | 63.86 | 63.53 | 122,932 |
| May 23 2024 | 63.25 | -0.27 | -0.43% | 63.97 | 63.995 | 63.0688 | 97,074 |
| May 22 2024 | 63.52 | -0.65 | -1.01% | 63.65 | 63.73 | 63.3436 | 163,277 |
| May 21 2024 | 64.17 | -0.16 | -0.25% | 64.05 | 64.17 | 63.98 | 117,192 |
| May 20 2024 | 64.33 | 0.07 | 0.11% | 64.24 | 64.46 | 64.24 | 73,316 |
| May 17 2024 | 64.26 | 0.27 | 0.42% | 64.02 | 64.26 | 63.91 | 1,089,957 |
| May 16 2024 | 63.99 | -0.27 | -0.42% | 64.24 | 64.24 | 63.9638 | 303,905 |
| May 15 2024 | 64.26 | 0.66 | 1.04% | 64.01 | 64.30 | 63.805 | 172,477 |
| May 14 2024 | 63.60 | 0.41 | 0.65% | 63.43 | 63.60 | 63.3101 | 120,456 |
| May 13 2024 | 63.19 | -0.01 | -0.02% | 63.29 | 63.36 | 63.1001 | 90,815 |
| May 10 2024 | 63.20 | 0.11 | 0.17% | 63.33 | 63.348 | 63.1008 | 87,824 |
| May 09 2024 | 63.09 | 0.53 | 0.85% | 62.64 | 63.09 | 62.64 | 53,964 |
| May 08 2024 | 62.56 | -0.09 | -0.14% | 62.35 | 62.6225 | 62.35 | 268,893 |
| May 07 2024 | 62.65 | 0.20 | 0.32% | 62.77 | 62.775 | 62.5203 | 66,632 |
| May 06 2024 | 62.45 | 0.42 | 0.68% | 62.36 | 62.50 | 62.2801 | 70,438 |
| May 03 2024 | 62.03 | 0.51 | 0.83% | 62.08 | 62.09 | 61.71 | 67,936 |
| May 02 2024 | 61.52 | 0.76 | 1.25% | 61.41 | 61.60 | 61.11 | 74,337 |
| May 01 2024 | 60.76 | -0.09 | -0.15% | 60.98 | 61.44 | 60.615 | 231,338 |
| Apr 30 2024 | 60.85 | -0.94 | -1.52% | 61.51 | 61.61 | 60.85 | 702,115 |
| Apr 29 2024 | 61.79 | 0.28 | 0.46% | 61.68 | 61.81 | 61.54 | 126,787 |
| Apr 26 2024 | 61.51 | 0.46 | 0.75% | 61.26 | 61.589 | 61.2424 | 91,151 |
| Apr 25 2024 | 61.05 | -0.25 | -0.41% | 60.43 | 61.075 | 60.33 | 88,663 |
| Apr 24 2024 | 61.30 | -0.17 | -0.28% | 61.49 | 61.49 | 61.0315 | 1,107,545 |
| Apr 23 2024 | 61.47 | 0.79 | 1.30% | 60.92 | 61.47 | 60.83 | 88,977 |
| Apr 22 2024 | 60.68 | 0.81 | 1.35% | 60.29 | 60.8081 | 60.22 | 118,792 |
| Apr 19 2024 | 59.87 | -0.03 | -0.05% | 60.03 | 60.14 | 59.75 | 1,382,372 |
| Apr 18 2024 | 59.90 | -0.26 | -0.43% | 60.17 | 60.33 | 59.8301 | 760,449 |
| Apr 17 2024 | 60.16 | 0.09 | 0.15% | 60.46 | 60.46 | 59.88 | 194,398 |
| Apr 16 2024 | 60.07 | -0.54 | -0.89% | 60.19 | 60.26 | 59.87 | 94,030 |
| Apr 15 2024 | 60.61 | -0.07 | -0.12% | 61.43 | 61.49 | 60.48 | 316,200 |
| Apr 12 2024 | 60.68 | -0.95 | -1.54% | 61.17 | 61.36 | 60.63 | 143,105 |
| Apr 11 2024 | 61.63 | 0.18 | 0.29% | 61.69 | 61.73 | 60.936 | 110,886 |
| Apr 10 2024 | 61.45 | -0.73 | -1.17% | 61.38 | 61.6883 | 61.20 | 175,858 |
| Apr 09 2024 | 62.18 | -0.03 | -0.05% | 62.52 | 62.55 | 62.00 | 230,388 |
| Apr 08 2024 | 62.2099 | 0.37 | 0.60% | 62.25 | 62.32 | 62.15 | 65,448 |
| Apr 05 2024 | 61.84 | 0.10 | 0.16% | 61.66 | 61.98 | 61.56 | 95,966 |
| Apr 04 2024 | 61.74 | -0.51 | -0.82% | 62.71 | 62.72 | 61.653 | 231,294 |
| Apr 03 2024 | 62.25 | 0.31 | 0.50% | 61.89 | 62.378 | 61.8401 | 156,645 |
| Apr 02 2024 | 61.94 | -0.44 | -0.71% | 61.90 | 61.95 | 61.73 | 221,877 |
| Apr 01 2024 | 62.38 | -0.24 | -0.38% | 62.61 | 62.639 | 62.2303 | 160,438 |
| Mar 28 2024 | 62.62 | -0.26 | -0.41% | 62.68 | 62.82 | 62.61 | 2,081,664 |
