Skip to main content
logo
iShares S&P Small-Cap ETF (ASX:IJR)
Australia flag Australia · Delayed Price · Currency is AUD
201.89
-1.12 (-0.55%)
Sep 1, 2026, 3:43 PM AEST

ASX:IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026204.23204.23202.72203.01203.01-0.59%2,369
Aug 28, 2026204.37204.66204.10204.22204.220.03%3,154
Aug 27, 2026204.28205.19204.16204.16204.16-0.02%14,745
Aug 26, 2026205.65205.65204.17204.20204.20-0.71%10,758
Aug 25, 2026205.25205.84205.21205.65205.650.09%2,151
Aug 24, 2026205.30206.23205.30205.46205.46-0.03%4,420
Aug 21, 2026207.05207.05205.52205.52205.52-1.26%2,936
Aug 20, 2026208.72208.72208.00208.15208.15-0.34%5,755
Aug 19, 2026210.88210.88208.50208.87208.87-1.06%6,295
Aug 18, 2026211.86211.86210.70211.11211.11-0.18%2,756
Aug 17, 2026212.22212.61211.50211.50211.50-0.32%2,814
Aug 14, 2026212.00212.61212.00212.17212.170.18%2,646
Aug 13, 2026212.00212.16211.21211.78211.780.63%3,786
Aug 12, 2026210.24210.89209.92210.45210.450.31%3,249
Aug 11, 2026210.60210.64209.59209.79209.79-0.38%2,522
Aug 10, 2026210.24211.43210.23210.59210.590.23%4,139
Aug 7, 2026211.00211.00209.92210.10210.10-1.11%3,318
Aug 6, 2026212.58212.58211.70212.46212.46-0.51%3,393
Aug 5, 2026213.38215.00213.38213.54213.541.46%3,599
Aug 4, 2026211.31211.99210.46210.46210.461.16%13,720
Aug 3, 2026208.39208.39207.01208.05208.050.04%3,545
Jul 31, 2026208.52208.59207.82207.97207.970.03%2,429
Jul 30, 2026208.68208.68207.51207.91207.91-1.34%17,651
Jul 29, 2026210.00211.13210.00210.74210.740.75%11,699
Jul 28, 2026208.50209.18207.98209.18209.18-0.02%22,317
Jul 27, 2026208.70209.47208.13209.23209.230.60%7,273
Jul 24, 2026207.52208.27207.52207.98207.980.06%4,258
Jul 23, 2026209.66209.66207.74207.85207.85-0.98%3,606
Jul 22, 2026210.44210.44209.08209.91209.911.15%3,266
Jul 21, 2026208.35208.35207.25207.52207.52-0.54%6,372
Jul 20, 2026210.10210.10208.37208.65208.65-0.69%2,035
Jul 17, 2026209.51210.43209.51210.09210.090.28%10,723
Jul 16, 2026209.08209.62209.08209.51209.510.65%3,083
Jul 15, 2026209.32209.32207.87208.16208.16-0.55%37,087
Jul 14, 2026209.75209.92208.87209.32209.32-0.13%4,959
Jul 13, 2026209.05209.79209.05209.59209.590.26%20,994
Jul 10, 2026209.00209.72208.34209.05209.050.64%36,649
Jul 9, 2026208.00208.08205.51207.73207.73-0.84%2,476
Jul 8, 2026211.82211.82209.33209.50209.50-1.10%10,559
Jul 7, 2026212.00212.00211.25211.82211.820.38%25,247
Jul 6, 2026211.01211.37210.76211.02211.02-0.10%5,098
Jul 3, 2026212.83212.83210.86211.23211.23-1.38%6,105
Jul 2, 2026214.88214.88213.90214.18214.18-0.09%2,624
Jul 1, 2026216.85216.85214.19214.38214.38-0.19%1,926
Jun 30, 2026215.07215.69214.90215.62214.800.26%10,962
Jun 29, 2026214.90215.71214.61215.07214.251.16%8,849
Jun 26, 2026210.80213.32210.80212.60211.790.91%14,459
Jun 25, 2026211.03211.03210.17210.68209.871.55%11,764
Jun 24, 2026206.95208.12206.95207.47206.681.27%6,492
Jun 23, 2026205.00206.29204.86204.86204.080.17%12,037