Skip to main content
logo
iShares S&P Small-Cap ETF (ASX:IJR)
Australia flag Australia · Delayed Price · Currency is AUD
197.70
+1.57 (0.80%)
Sep 23, 2026, 1:59 PM AEST

ASX:IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026197.32197.58196.92197.57-0.73%1,433
Sep 22, 2026196.45196.67196.09196.13196.13-0.20%34,018
Sep 21, 2026196.66196.66195.78196.52196.52-0.07%2,239
Sep 18, 2026196.83196.96196.36196.66196.66-0.71%10,273
Sep 17, 2026197.80198.96197.80198.07198.070.33%7,567
Sep 16, 2026198.00198.00197.36197.41197.41-0.24%3,263
Sep 15, 2026197.33198.23197.33197.89197.89-0.59%2,329
Sep 14, 2026198.40199.35198.40199.07199.070.45%5,944
Sep 11, 2026198.00198.38196.88198.17198.17-0.11%4,411
Sep 10, 2026198.78198.78197.82198.38198.38-0.71%3,280
Sep 9, 2026199.74200.19199.65199.79199.790.05%2,431
Sep 8, 2026201.89201.89199.70199.70199.70-0.76%4,077
Sep 7, 2026201.66202.10201.23201.23201.230.09%2,935
Sep 4, 2026201.87201.87200.98201.05201.05-0.36%3,945
Sep 3, 2026201.80201.99201.47201.77201.770.93%3,002
Sep 2, 2026201.13201.13199.74199.91199.91-0.90%4,456
Sep 1, 2026203.01203.01201.70201.73201.73-0.63%7,468
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