Skip to main content
logo
iShares S&P Small-Cap ETF (ASX:IJR)
Australia flag Australia · Delayed Price · Currency is AUD
201.44
+1.71 (0.86%)
Oct 30, 2026, 3:54 PM AEDT

ASX:IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026203.88203.89201.15201.44201.440.86%6,071
Oct 29, 2026199.36199.73199.09199.73199.730.63%3,483
Oct 28, 2026198.94198.96197.76198.48198.480.09%2,318
Oct 27, 2026197.78198.30197.74198.30198.300.43%1,716
Oct 26, 2026198.00198.00197.02197.45197.45-0.13%1,272
Oct 23, 2026197.86198.14197.33197.71197.710.97%1,046
Oct 22, 2026196.50196.50195.09195.81195.81-0.30%1,696
Oct 21, 2026196.64196.96196.06196.39196.390.77%3,207
Oct 20, 2026195.84195.84194.89194.89194.89-0.86%15,922
Oct 19, 2026198.33198.33196.26196.58196.58-0.87%1,577
Oct 16, 2026197.00198.69197.00198.31198.311.60%2,071
Oct 15, 2026195.35195.45194.13195.18195.18-1.16%1,966
Oct 14, 2026197.50197.50197.10197.48197.48-0.33%3,339
Oct 13, 2026197.51198.22197.51198.14198.140.48%1,776
Oct 12, 2026197.94199.07197.19197.19197.19-0.21%2,523
Oct 9, 2026197.96198.46197.46197.61197.610.29%2,256
Oct 8, 2026197.92197.92196.69197.04197.04-1.08%3,705
Oct 7, 2026199.51199.51198.61199.19199.19-0.16%3,186
Oct 6, 2026199.51199.98199.50199.51199.51-6,725
Oct 5, 2026198.56200.15198.56199.51199.510.54%2,587
Oct 2, 2026197.59198.62197.59198.44198.440.77%2,002
Oct 1, 2026197.00197.14196.25196.92196.92-0.10%2,641
Sep 30, 2026196.09197.64196.09197.11197.110.53%4,066
Sep 29, 2026196.50196.50195.07196.08196.08-0.21%3,178
Sep 28, 2026198.10198.10196.74197.08196.48-0.16%9,026
Sep 25, 2026197.27197.58197.10197.40196.800.24%5,488
Sep 24, 2026198.09198.09196.80196.92196.32-0.28%3,895
Sep 23, 2026197.32197.77196.92197.48196.880.69%1,933
Sep 22, 2026196.45196.67196.09196.13195.54-0.20%34,018
Sep 21, 2026196.66196.66195.78196.52195.93-0.07%2,239
Sep 18, 2026196.83196.96196.36196.66196.06-0.71%10,273
Sep 17, 2026197.80198.96197.80198.07197.470.33%7,567
Sep 16, 2026198.00198.00197.36197.41196.81-0.24%3,263
Sep 15, 2026197.33198.23197.33197.89197.29-0.59%2,329
Sep 14, 2026198.40199.35198.40199.07198.470.45%5,944
Sep 11, 2026198.00198.38196.88198.17197.57-0.11%4,411
Sep 10, 2026198.78198.78197.82198.38197.78-0.71%3,280
Sep 9, 2026199.74200.19199.65199.79199.190.05%2,431
Sep 8, 2026201.89201.89199.70199.70199.10-0.76%4,077
Sep 7, 2026201.66202.10201.23201.23200.620.09%2,935
Sep 4, 2026201.87201.87200.98201.05200.44-0.36%3,945
Sep 3, 2026201.80201.99201.47201.77201.160.93%3,002
Sep 2, 2026201.13201.13199.74199.91199.30-0.90%4,456
Sep 1, 2026203.01203.01201.70201.73201.12-0.63%7,468
Aug 31, 2026204.23204.23202.72203.01202.40-0.59%2,369
Aug 28, 2026204.37204.66204.10204.22203.600.03%3,154
Aug 27, 2026204.28205.19204.16204.16203.54-0.02%14,745
Aug 26, 2026205.65205.65204.17204.20203.58-0.71%10,758
Aug 25, 2026205.25205.84205.21205.65205.030.09%2,151
Aug 24, 2026205.30206.23205.30205.46204.84-0.03%4,420