iShares S&P Small-Cap ETF (ASX:IJR)
Australia · Delayed Price · Currency is AUD 186.26
-4.76 (-2.49%)
At close: Jan 27, 2026
ASX:IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 186.89 | 186.89 | 185.00 | 186.26 | 186.26 | -2.49% | 4,708 |
| Jan 23, 2026 | 191.90 | 191.90 | 190.99 | 191.02 | 191.02 | -0.58% | 2,886 |
| Jan 22, 2026 | 192.61 | 193.51 | 190.88 | 192.13 | 192.13 | 1.31% | 5,084 |
| Jan 21, 2026 | 190.00 | 190.00 | 188.86 | 189.64 | 189.64 | 0.34% | 14,296 |
| Jan 20, 2026 | 190.84 | 190.84 | 189.00 | 189.00 | 189.00 | -0.96% | 2,795 |
| Jan 19, 2026 | 193.80 | 193.80 | 190.84 | 190.84 | 190.84 | -1.54% | 4,193 |
| Jan 16, 2026 | 192.03 | 193.82 | 192.03 | 193.82 | 193.82 | 1.48% | 3,480 |
| Jan 15, 2026 | 189.22 | 191.28 | 189.22 | 191.00 | 191.00 | 0.82% | 7,149 |
| Jan 14, 2026 | 189.10 | 190.00 | 189.10 | 189.45 | 189.45 | 0.41% | 1,930 |
| Jan 13, 2026 | 189.00 | 189.00 | 188.39 | 188.67 | 188.67 | 0.18% | 3,822 |
| Jan 12, 2026 | 189.00 | 189.58 | 187.53 | 188.33 | 188.33 | 0.12% | 6,390 |
| Jan 9, 2026 | 188.35 | 188.35 | 187.86 | 188.10 | 188.10 | 1.98% | 8,937 |
| Jan 8, 2026 | 185.34 | 185.34 | 184.10 | 184.45 | 184.45 | -0.44% | 12,079 |
| Jan 7, 2026 | 185.75 | 185.96 | 185.18 | 185.26 | 185.26 | 1.10% | 5,045 |
| Jan 6, 2026 | 183.21 | 183.63 | 183.05 | 183.24 | 183.24 | 0.68% | 6,568 |
| Jan 5, 2026 | 180.62 | 182.34 | 180.62 | 182.00 | 182.00 | 0.77% | 2,356 |
| Jan 2, 2026 | 182.28 | 182.48 | 180.42 | 180.61 | 180.61 | -0.64% | 701 |
| Dec 31, 2025 | 183.06 | 183.06 | 181.68 | 181.77 | 181.77 | -0.70% | 1,279 |
| Dec 30, 2025 | 183.81 | 183.81 | 183.06 | 183.06 | 183.06 | -0.28% | 823 |
| Dec 29, 2025 | 183.99 | 184.47 | 183.58 | 183.58 | 183.58 | - | 10,583 |
| Dec 24, 2025 | 185.70 | 185.70 | 183.58 | 183.58 | 182.86 | -1.33% | 1,463 |
| Dec 23, 2025 | 185.84 | 186.46 | 185.84 | 186.06 | 185.33 | 0.12% | 61,416 |
| Dec 22, 2025 | 186.53 | 186.95 | 185.84 | 185.84 | 185.11 | -0.02% | 2,726 |
| Dec 19, 2025 | 185.99 | 185.99 | 185.50 | 185.88 | 185.15 | -0.05% | 6,009 |
| Dec 18, 2025 | 185.61 | 186.44 | 185.61 | 185.98 | 185.25 | 0.20% | 14,557 |
| Dec 17, 2025 | 185.91 | 186.52 | 185.00 | 185.60 | 184.87 | -0.50% | 6,083 |
| Dec 16, 2025 | 186.94 | 186.96 | 186.15 | 186.53 | 185.79 | -0.70% | 5,955 |
| Dec 15, 2025 | 187.77 | 188.50 | 187.01 | 187.84 | 187.10 | -1.00% | 8,598 |
| Dec 12, 2025 | 188.72 | 189.74 | 188.72 | 189.74 | 188.99 | 1.41% | 8,486 |
| Dec 11, 2025 | 186.84 | 187.20 | 186.51 | 187.10 | 186.36 | 1.93% | 2,910 |
| Dec 10, 2025 | 183.91 | 183.91 | 183.52 | 183.55 | 182.83 | 0.58% | 2,241 |
| Dec 9, 2025 | 183.50 | 183.64 | 182.50 | 182.50 | 181.78 | -0.62% | 9,373 |
| Dec 8, 2025 | 184.39 | 184.39 | 183.47 | 183.64 | 182.92 | -0.38% | 2,812 |
| Dec 5, 2025 | 184.99 | 184.99 | 184.34 | 184.34 | 183.61 | -0.23% | 3,667 |
| Dec 4, 2025 | 184.50 | 185.38 | 184.50 | 184.77 | 184.04 | 0.43% | 4,526 |
| Dec 3, 2025 | 184.27 | 184.27 | 183.38 | 183.97 | 183.24 | -0.15% | 7,779 |
| Dec 2, 2025 | 184.21 | 184.58 | 184.01 | 184.25 | 183.52 | 0.39% | 18,809 |
| Dec 1, 2025 | 185.29 | 185.29 | 183.49 | 183.54 | 182.82 | -1.37% | 17,457 |
| Nov 28, 2025 | 185.48 | 186.99 | 185.35 | 186.08 | 185.35 | 0.27% | 14,925 |
| Nov 27, 2025 | 185.96 | 185.96 | 185.25 | 185.58 | 184.85 | 0.10% | 17,373 |
| Nov 26, 2025 | 185.83 | 186.27 | 185.32 | 185.39 | 184.66 | 1.97% | 7,354 |
| Nov 25, 2025 | 182.00 | 182.24 | 181.33 | 181.80 | 181.08 | 1.04% | 93,011 |
| Nov 24, 2025 | 179.41 | 180.50 | 179.41 | 179.93 | 179.22 | 2.82% | 17,576 |
| Nov 21, 2025 | 174.15 | 175.27 | 174.14 | 174.99 | 174.30 | -1.43% | 7,845 |
| Nov 20, 2025 | 177.43 | 178.18 | 177.06 | 177.53 | 176.83 | 0.73% | 16,144 |
| Nov 19, 2025 | 175.83 | 176.59 | 175.01 | 176.24 | 175.54 | 0.22% | 6,668 |
| Nov 18, 2025 | 177.78 | 177.78 | 175.63 | 175.85 | 175.16 | -2.32% | 7,195 |
| Nov 17, 2025 | 180.00 | 180.16 | 179.00 | 180.02 | 179.31 | 0.40% | 6,758 |
| Nov 14, 2025 | 179.70 | 180.21 | 179.21 | 179.31 | 178.60 | -2.12% | 6,215 |
| Nov 13, 2025 | 183.10 | 183.20 | 182.05 | 183.20 | 182.48 | -0.05% | 7,040 |