Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JIREF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 114.295 | -0.21 | -0.19% | 114.295 | 114.295 | 114.295 | 754 |
| Jun 24 2024 | 114.5073 | 0.24 | 0.21% | 114.3872 | 114.5073 | 114.3872 | 4,494 |
| Jun 21 2024 | 114.2717 | 0.03 | 0.03% | 114.2717 | 114.2717 | 114.2717 | 641 |
| Jun 20 2024 | 114.2406 | 0.04 | 0.03% | 114.2406 | 114.2406 | 114.1679 | 1,486 |
| Jun 18 2024 | 114.2037 | 0.03 | 0.03% | 114.2037 | 114.2037 | 114.2037 | 800 |
| Jun 17 2024 | 114.1727 | 0.00 | 0.00% | 114.1727 | 114.1727 | 114.1727 | 0 |
| Jun 14 2024 | 114.1727 | 0.00 | 0.00% | 114.1727 | 114.1727 | 114.1727 | 196 |
| Jun 13 2024 | 114.175 | 0.19 | 0.17% | 114.175 | 114.175 | 114.175 | 797 |
| Jun 12 2024 | 113.98 | 0.00 | 0.00% | 113.98 | 113.98 | 113.98 | 0 |
| Jun 11 2024 | 113.98 | 0.00 | 0.00% | 113.98 | 113.98 | 113.98 | 0 |
| Jun 10 2024 | 113.98 | 0.02 | 0.01% | 113.98 | 113.98 | 113.98 | 4,694 |
| Jun 07 2024 | 113.965 | -0.05 | -0.05% | 113.965 | 113.965 | 113.965 | 1,219 |
| Jun 06 2024 | 114.017 | 0.13 | 0.12% | 114.017 | 114.017 | 113.923 | 31,153 |
| Jun 05 2024 | 113.8826 | 0.43 | 0.38% | 113.8826 | 113.8826 | 113.8826 | 2,555 |
| Jun 04 2024 | 113.4487 | 0.00 | 0.00% | 113.4487 | 113.4487 | 113.4487 | 0 |
| Jun 03 2024 | 113.4487 | -0.32 | -0.28% | 113.845 | 114.1817 | 113.4487 | 1,305 |
| May 31 2024 | 113.77 | 0.03 | 0.03% | 113.867 | 113.867 | 113.77 | 2,859 |
| May 30 2024 | 113.74 | 0.05 | 0.04% | 113.74 | 113.74 | 113.74 | 387 |
| May 29 2024 | 113.69 | -0.07 | -0.06% | 113.69 | 113.69 | 113.6381 | 1,095 |
| May 28 2024 | 113.7619 | 0.00 | 0.00% | 113.7619 | 113.7619 | 113.7619 | 0 |
| May 24 2024 | 113.7619 | 0.14 | 0.12% | 113.715 | 113.7619 | 113.715 | 5,162 |
| May 23 2024 | 113.625 | 0.00 | 0.00% | 113.625 | 113.625 | 113.625 | 0 |
| May 22 2024 | 113.625 | 0.00 | 0.00% | 113.625 | 113.625 | 113.625 | 1,205 |
| May 21 2024 | 113.6253 | 0.04 | 0.04% | 113.5682 | 113.7219 | 113.5682 | 4,183 |
| May 20 2024 | 113.5839 | 0.35 | 0.31% | 113.5839 | 113.5839 | 113.5839 | 971 |
| May 17 2024 | 113.2294 | -0.39 | -0.34% | 113.5739 | 113.5739 | 113.2294 | 812 |
| May 16 2024 | 113.615 | -0.03 | -0.02% | 113.615 | 113.615 | 113.615 | 1,658 |
| May 15 2024 | 113.6418 | 0.20 | 0.18% | 113.6418 | 113.6418 | 113.6418 | 440 |
| May 14 2024 | 113.4432 | -0.05 | -0.05% | 113.5968 | 113.7269 | 113.4432 | 702 |
| May 13 2024 | 113.496 | 0.01 | 0.01% | 113.496 | 113.496 | 113.496 | 1,220 |
| May 10 2024 | 113.4858 | 0.47 | 0.41% | 113.4858 | 113.5668 | 113.4858 | 1,299 |
| May 09 2024 | 113.02 | 0.00 | 0.00% | 113.02 | 113.02 | 113.02 | 0 |
| May 08 2024 | 113.02 | 0.00 | 0.00% | 113.02 | 113.02 | 113.02 | 0 |
| May 07 2024 | 113.02 | -0.68 | -0.59% | 113.02 | 113.02 | 113.02 | 326 |
| May 06 2024 | 113.6953 | 0.00 | 0.00% | 113.6953 | 113.6953 | 113.6953 | 0 |
| May 03 2024 | 113.6953 | 0.43 | 0.38% | 113.2133 | 113.6953 | 113.2133 | 577 |
| May 02 2024 | 113.2657 | 0.14 | 0.13% | 113.2657 | 113.5668 | 113.2657 | 6,002 |
| May 01 2024 | 113.1234 | -0.45 | -0.40% | 113.22 | 113.22 | 113.0684 | 3,086 |
| Apr 30 2024 | 113.5724 | 0.35 | 0.31% | 113.1184 | 113.5724 | 113.00 | 1,154 |
| Apr 29 2024 | 113.2266 | 0.08 | 0.07% | 113.2266 | 113.2266 | 113.2266 | 340 |
| Apr 26 2024 | 113.145 | 0.36 | 0.32% | 113.145 | 113.145 | 113.145 | 5,117 |
| Apr 25 2024 | 112.7858 | 0.00 | 0.00% | 112.7858 | 112.7858 | 112.7858 | 0 |
| Apr 24 2024 | 112.7858 | -0.31 | -0.27% | 112.7858 | 112.7858 | 112.7858 | 159 |
| Apr 23 2024 | 113.0966 | 0.00 | 0.00% | 113.0966 | 113.0966 | 113.0966 | 0 |
| Apr 22 2024 | 113.0966 | 0.15 | 0.14% | 113.0283 | 113.0966 | 113.0283 | 19,483 |
| Apr 19 2024 | 112.9435 | -0.11 | -0.09% | 112.9435 | 113.0092 | 112.9435 | 5,265 |
| Apr 18 2024 | 113.05 | 0.06 | 0.05% | 113.1116 | 113.1116 | 113.05 | 684 |
| Apr 17 2024 | 112.99 | 0.06 | 0.05% | 112.99 | 112.99 | 112.99 | 1,276 |
| Apr 16 2024 | 112.93 | 0.00 | 0.00% | 112.93 | 112.93 | 112.93 | 0 |
| Apr 15 2024 | 112.93 | 0.00 | 0.00% | 112.93 | 112.93 | 112.93 | 0 |
| Apr 12 2024 | 112.93 | 0.00 | 0.00% | 112.93 | 112.93 | 112.93 | 0 |
| Apr 11 2024 | 112.93 | 0.33 | 0.29% | 112.93 | 112.93 | 112.93 | 351 |
| Apr 10 2024 | 112.6013 | 0.00 | 0.00% | 112.6013 | 112.6013 | 112.6013 | 0 |
| Apr 09 2024 | 112.6013 | 0.01 | 0.01% | 113.0065 | 113.0065 | 112.6013 | 1,640 |
| Apr 08 2024 | 112.5914 | 0.00 | 0.00% | 112.5914 | 112.5914 | 112.5914 | 0 |
| Apr 05 2024 | 112.5914 | -0.14 | -0.12% | 112.8861 | 112.8861 | 112.5914 | 16,014 |
| Apr 04 2024 | 112.7286 | 0.00 | 0.00% | 112.7286 | 112.7286 | 112.7286 | 0 |
| Apr 03 2024 | 112.7286 | 0.02 | 0.02% | 112.7286 | 112.7286 | 112.7286 | 112 |
| Apr 02 2024 | 112.7086 | 0.75 | 0.67% | 112.765 | 112.8564 | 112.7086 | 1,429 |
| Apr 01 2024 | 111.959 | -0.75 | -0.67% | 111.959 | 111.959 | 111.959 | 188 |
| Mar 28 2024 | 112.7086 | -0.11 | -0.10% | 112.7086 | 112.7086 | 112.7086 | 248 |
