iShares S&P Small-Cap ETF (ASX:IJR)
Australia · Delayed Price · Currency is AUD 180.62
+0.52 (0.29%)
At close: Mar 27, 2026
ASX:IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 180.11 | 181.67 | 180.11 | 180.62 | 180.62 | 0.29% | 1,316 |
| Mar 26, 2026 | 181.25 | 181.25 | 179.99 | 180.10 | 180.10 | 0.21% | 6,210 |
| Mar 25, 2026 | 178.50 | 180.57 | 178.50 | 179.72 | 179.72 | 2.50% | 41,999 |
| Mar 24, 2026 | 176.55 | 176.55 | 174.84 | 175.33 | 175.33 | 1.71% | 3,247 |
| Mar 23, 2026 | 173.59 | 173.59 | 171.87 | 172.39 | 172.39 | -1.05% | 4,876 |
| Mar 20, 2026 | 173.10 | 175.26 | 173.10 | 174.22 | 174.22 | -0.07% | 2,643 |
| Mar 19, 2026 | 175.15 | 175.15 | 173.50 | 174.35 | 174.35 | -0.75% | 6,619 |
| Mar 18, 2026 | 174.00 | 175.73 | 174.00 | 175.66 | 175.66 | 1.28% | 3,277 |
| Mar 17, 2026 | 174.59 | 174.59 | 172.77 | 173.44 | 173.44 | -1.34% | 3,876 |
| Mar 16, 2026 | 174.00 | 176.14 | 174.00 | 175.79 | 175.79 | 1.02% | 2,279 |
| Mar 13, 2026 | 173.36 | 174.67 | 173.36 | 174.02 | 174.02 | 1.39% | 4,962 |
| Mar 12, 2026 | 174.20 | 174.20 | 170.82 | 171.63 | 171.63 | -1.99% | 11,633 |
| Mar 11, 2026 | 176.84 | 176.84 | 175.12 | 175.12 | 175.12 | -0.96% | 3,953 |
| Mar 10, 2026 | 176.40 | 177.47 | 176.12 | 176.82 | 176.82 | 2.44% | 9,903 |
| Mar 9, 2026 | 174.26 | 174.50 | 172.30 | 172.60 | 172.60 | -5.62% | 31,111 |
| Mar 6, 2026 | 183.00 | 183.48 | 182.23 | 182.88 | 182.88 | -0.48% | 32,633 |
| Mar 5, 2026 | 183.89 | 184.40 | 183.41 | 183.76 | 183.76 | -0.19% | 128,034 |
| Mar 4, 2026 | 183.28 | 184.37 | 182.17 | 184.11 | 184.11 | 0.78% | 2,405 |
| Mar 3, 2026 | 182.34 | 184.14 | 182.34 | 182.68 | 182.68 | 0.93% | 3,965 |
| Mar 2, 2026 | 181.38 | 181.99 | 179.79 | 181.00 | 181.00 | -1.62% | 4,155 |
| Feb 27, 2026 | 183.89 | 184.50 | 183.57 | 183.98 | 183.98 | 0.18% | 3,494 |
| Feb 26, 2026 | 184.85 | 184.85 | 183.56 | 183.65 | 183.65 | -0.18% | 11,901 |
| Feb 25, 2026 | 184.45 | 184.98 | 183.58 | 183.99 | 183.99 | 0.27% | 16,285 |
| Feb 24, 2026 | 183.01 | 183.56 | 183.00 | 183.50 | 183.50 | -0.67% | 2,146 |
| Feb 23, 2026 | 186.75 | 186.75 | 184.49 | 184.73 | 184.73 | -1.08% | 17,977 |
| Feb 20, 2026 | 185.99 | 187.08 | 185.81 | 186.75 | 186.75 | 0.41% | 1,948 |
| Feb 19, 2026 | 187.61 | 187.61 | 185.75 | 185.99 | 185.99 | 0.44% | 3,082 |
| Feb 18, 2026 | 185.35 | 185.35 | 184.70 | 185.18 | 185.18 | 0.20% | 3,363 |
| Feb 17, 2026 | 185.57 | 185.57 | 184.81 | 184.81 | 184.81 | -0.42% | 4,191 |
| Feb 16, 2026 | 184.18 | 186.00 | 184.18 | 185.59 | 185.59 | 1.34% | 8,323 |
| Feb 13, 2026 | 184.59 | 184.59 | 182.89 | 183.13 | 183.13 | -1.78% | 3,681 |
| Feb 12, 2026 | 185.70 | 186.58 | 185.24 | 186.45 | 186.45 | -0.14% | 5,532 |
| Feb 11, 2026 | 187.26 | 187.68 | 186.21 | 186.72 | 186.72 | -0.17% | 3,289 |
| Feb 10, 2026 | 186.72 | 187.03 | 186.25 | 187.03 | 187.03 | -0.68% | 14,847 |
| Feb 9, 2026 | 189.19 | 189.45 | 188.31 | 188.31 | 188.31 | 1.38% | 3,782 |
| Feb 6, 2026 | 186.19 | 186.41 | 185.50 | 185.74 | 185.74 | -0.23% | 4,167 |
| Feb 5, 2026 | 184.39 | 186.50 | 184.39 | 186.16 | 186.16 | 1.56% | 5,190 |
| Feb 4, 2026 | 183.10 | 183.50 | 182.76 | 183.30 | 183.30 | -0.36% | 2,762 |
| Feb 3, 2026 | 185.97 | 185.97 | 183.08 | 183.97 | 183.97 | 1.45% | 9,871 |
| Feb 2, 2026 | 181.44 | 183.43 | 180.93 | 181.34 | 181.34 | -0.06% | 14,096 |
| Jan 30, 2026 | 181.65 | 182.28 | 180.83 | 181.44 | 181.44 | 1.03% | 16,517 |
| Jan 29, 2026 | 181.69 | 181.69 | 179.40 | 179.59 | 179.59 | -1.94% | 7,344 |
| Jan 28, 2026 | 183.00 | 183.52 | 182.55 | 183.14 | 183.14 | -1.68% | 4,735 |
| 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 |