iShares S&P Small-Cap ETF (ASX:IJR)
Australia · Delayed Price · Currency is AUD 181.77
-1.29 (-0.70%)
Dec 31, 2025, 2:10 PM AEST
ASX:IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 183.28 | 183.69 | 182.63 | 183.30 | 182.58 | 0.30% | 16,300 |
| Nov 11, 2025 | 183.00 | 183.17 | 182.76 | 182.76 | 182.04 | 0.42% | 1,616 |
| Nov 10, 2025 | 181.82 | 183.15 | 181.82 | 182.00 | 181.28 | 0.15% | 3,256 |
| Nov 7, 2025 | 182.18 | 182.18 | 181.30 | 181.73 | 181.01 | -0.26% | 18,094 |
| Nov 6, 2025 | 182.33 | 183.11 | 182.19 | 182.21 | 181.49 | 0.94% | 3,568 |
| Nov 5, 2025 | 180.31 | 180.52 | 179.64 | 180.52 | 179.81 | 0.18% | 15,180 |
| Nov 4, 2025 | 180.90 | 181.22 | 180.10 | 180.19 | 179.48 | 0.05% | 10,712 |
| Nov 3, 2025 | 180.03 | 181.19 | 180.03 | 180.10 | 179.39 | 0.26% | 3,365 |
| Oct 31, 2025 | 179.84 | 179.98 | 179.40 | 179.64 | 178.93 | -0.93% | 17,798 |
| Oct 30, 2025 | 181.83 | 182.41 | 181.30 | 181.32 | 180.60 | -0.83% | 6,768 |
| Oct 29, 2025 | 183.83 | 183.83 | 182.48 | 182.84 | 182.12 | -0.84% | 11,249 |
| Oct 28, 2025 | 185.77 | 185.77 | 184.39 | 184.39 | 183.66 | -1.72% | 12,367 |
| Oct 27, 2025 | 187.06 | 187.75 | 187.06 | 187.61 | 186.87 | 1.10% | 9,457 |
| Oct 24, 2025 | 185.21 | 185.89 | 185.04 | 185.57 | 184.84 | 0.64% | 2,392 |
| Oct 23, 2025 | 184.02 | 184.73 | 183.54 | 184.39 | 183.66 | -0.27% | 12,187 |
| Oct 22, 2025 | 185.00 | 185.12 | 184.60 | 184.89 | 184.16 | 0.24% | 6,921 |
| Oct 21, 2025 | 184.10 | 184.50 | 183.85 | 184.45 | 183.72 | 1.15% | 2,133 |