iShares S&P Small-Cap ETF (ASX:IJR)
Australia · Delayed Price · Currency is AUD 181.74
-1.74 (-0.95%)
Aug 29, 2025, 1:35 PM AEST
ASX:IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 182.61 | 182.61 | 181.47 | 181.47 | - | -1.10% | 1,714 |
| Aug 28, 2025 | 182.84 | 183.62 | 182.78 | 183.48 | 183.48 | 0.87% | 4,385 |
| Aug 27, 2025 | 182.00 | 182.24 | 181.60 | 181.90 | 181.90 | 0.24% | 5,791 |
| Aug 26, 2025 | 182.51 | 183.34 | 180.50 | 181.47 | 181.47 | -0.89% | 10,376 |
| Aug 25, 2025 | 182.01 | 183.63 | 182.01 | 183.10 | 183.10 | 2.72% | 5,826 |
| Aug 22, 2025 | 177.94 | 178.60 | 177.70 | 178.25 | 178.25 | 0.17% | 2,208 |
| Aug 21, 2025 | 177.31 | 178.44 | 177.31 | 177.95 | 177.95 | -0.02% | 1,944 |
| Aug 20, 2025 | 177.99 | 178.63 | 177.90 | 177.99 | 177.99 | 0.58% | 10,465 |
| Aug 19, 2025 | 177.00 | 177.24 | 176.53 | 176.96 | 176.96 | 0.32% | 15,235 |
| Aug 18, 2025 | 177.22 | 177.22 | 176.14 | 176.40 | 176.40 | -1.30% | 5,691 |
| Aug 15, 2025 | 178.00 | 178.73 | 177.80 | 178.73 | 178.73 | 0.12% | 3,739 |
| Aug 14, 2025 | 178.62 | 178.86 | 178.02 | 178.51 | 178.51 | 1.33% | 5,781 |
| Aug 13, 2025 | 176.05 | 176.33 | 175.93 | 176.16 | 176.16 | 2.92% | 7,934 |
| Aug 12, 2025 | 170.95 | 171.25 | 170.48 | 171.17 | 171.17 | 0.13% | 3,576 |
| Aug 11, 2025 | 170.52 | 171.60 | 170.52 | 170.95 | 170.95 | 0.32% | 3,459 |
| Aug 8, 2025 | 170.71 | 171.35 | 170.40 | 170.40 | 170.40 | -0.22% | 29,970 |
| Aug 7, 2025 | 171.66 | 171.66 | 170.67 | 170.77 | 170.77 | -1.04% | 8,662 |
| Aug 6, 2025 | 171.88 | 172.77 | 171.57 | 172.56 | 172.56 | 0.41% | 31,885 |
| Aug 5, 2025 | 171.00 | 171.86 | 171.00 | 171.86 | 171.86 | 2.08% | 9,670 |
| Aug 4, 2025 | 167.99 | 168.43 | 167.68 | 168.35 | 168.35 | -1.68% | 22,008 |
| Aug 1, 2025 | 172.00 | 172.10 | 171.22 | 171.22 | 171.22 | -0.57% | 31,366 |
| Jul 31, 2025 | 172.20 | 172.86 | 171.97 | 172.20 | 172.20 | -0.73% | 35,215 |
| Jul 30, 2025 | 173.25 | 173.72 | 173.12 | 173.47 | 173.47 | -0.16% | 12,226 |
| Jul 29, 2025 | 173.00 | 173.84 | 173.00 | 173.75 | 173.75 | -0.11% | 5,025 |
| Jul 28, 2025 | 173.18 | 173.95 | 173.03 | 173.95 | 173.95 | 1.42% | 10,060 |
| Jul 25, 2025 | 171.41 | 172.15 | 171.39 | 171.51 | 171.51 | -0.51% | 6,324 |
| Jul 24, 2025 | 174.00 | 174.00 | 172.39 | 172.39 | 172.39 | -0.62% | 11,154 |
| Jul 23, 2025 | 173.36 | 173.69 | 172.98 | 173.47 | 173.47 | 0.91% | 4,790 |
| Jul 22, 2025 | 172.50 | 172.50 | 171.47 | 171.91 | 171.91 | -0.34% | 5,703 |
| Jul 21, 2025 | 172.86 | 173.05 | 172.42 | 172.50 | 172.50 | -1.17% | 8,459 |
| Jul 18, 2025 | 174.55 | 174.97 | 174.37 | 174.55 | 174.55 | 1.09% | 9,963 |
| Jul 17, 2025 | 170.75 | 172.67 | 170.75 | 172.67 | 172.67 | 1.69% | 7,478 |
| Jul 16, 2025 | 170.04 | 170.20 | 169.80 | 169.80 | 169.80 | -1.82% | 8,799 |
| Jul 15, 2025 | 172.82 | 173.49 | 172.70 | 172.95 | 172.95 | 1.22% | 6,381 |
| Jul 14, 2025 | 172.23 | 172.23 | 170.81 | 170.87 | 170.87 | -1.32% | 6,347 |
| Jul 11, 2025 | 173.25 | 173.83 | 172.74 | 173.15 | 173.15 | 0.27% | 4,290 |
| Jul 10, 2025 | 173.25 | 173.26 | 172.51 | 172.69 | 172.69 | 0.79% | 5,756 |
| Jul 9, 2025 | 171.64 | 172.07 | 171.20 | 171.34 | 171.34 | 0.18% | 6,524 |
| Jul 8, 2025 | 171.31 | 171.57 | 170.19 | 171.03 | 171.03 | -1.18% | 4,083 |
| Jul 7, 2025 | 172.50 | 173.29 | 172.18 | 173.08 | 173.08 | 0.63% | 3,172 |
| Jul 4, 2025 | 172.45 | 172.45 | 171.79 | 171.99 | 171.99 | -0.21% | 8,007 |
| Jul 3, 2025 | 171.75 | 172.52 | 171.73 | 172.36 | 172.36 | 1.41% | 6,942 |
| Jul 2, 2025 | 167.22 | 170.06 | 167.22 | 169.96 | 169.96 | 2.24% | 4,849 |
| Jul 1, 2025 | 167.88 | 167.88 | 166.24 | 166.24 | 166.24 | -1.70% | 3,406 |
| Jun 30, 2025 | 168.70 | 169.67 | 168.70 | 169.12 | 168.56 | 0.49% | 5,955 |
| Jun 27, 2025 | 167.65 | 168.36 | 167.46 | 168.30 | 167.74 | 1.45% | 3,348 |
| Jun 26, 2025 | 166.09 | 166.29 | 165.81 | 165.90 | 165.35 | -1.37% | 14,455 |
| Jun 25, 2025 | 168.31 | 168.47 | 167.78 | 168.21 | 167.65 | -0.02% | 6,387 |
| Jun 24, 2025 | 168.02 | 168.37 | 167.75 | 168.25 | 167.69 | 1.36% | 5,714 |
| Jun 23, 2025 | 164.75 | 166.45 | 164.75 | 165.99 | 165.44 | 1.04% | 4,824 |