Skip to main content
iShares S&P Small-Cap ETF (ASX:IJR)
Australia flag Australia · Delayed Price · Currency is AUD
184.34
-0.43 (-0.23%)
Dec 5, 2025, 4:10 PM AEST

ASX:IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025184.99184.99184.34184.34184.34-0.23%3,667
Dec 4, 2025184.50185.38184.50184.77184.770.43%4,526
Dec 3, 2025184.27184.27183.38183.97183.97-0.15%7,779
Dec 2, 2025184.21184.58184.01184.25184.250.39%18,809
Dec 1, 2025185.29185.29183.49183.54183.54-1.37%17,457
Nov 28, 2025185.48186.99185.35186.08186.080.27%14,925
Nov 27, 2025185.96185.96185.25185.58185.580.10%17,373
Nov 26, 2025185.83186.27185.32185.39185.391.97%7,354
Nov 25, 2025182.00182.24181.33181.80181.801.04%93,011
Nov 24, 2025179.41180.50179.41179.93179.932.82%17,576
Nov 21, 2025174.15175.27174.14174.99174.99-1.43%7,845
Nov 20, 2025177.43178.18177.06177.53177.530.73%16,144
Nov 19, 2025175.83176.59175.01176.24176.240.22%6,668
Nov 18, 2025177.78177.78175.63175.85175.85-2.32%7,195
Nov 17, 2025180.00180.16179.00180.02180.020.40%6,758
Nov 14, 2025179.70180.21179.21179.31179.31-2.12%6,215
Nov 13, 2025183.10183.20182.05183.20183.20-0.05%7,040
Nov 12, 2025183.28183.69182.63183.30183.300.30%16,300
Nov 11, 2025183.00183.17182.76182.76182.760.42%1,616
Nov 10, 2025181.82183.15181.82182.00182.000.15%3,256
Nov 7, 2025182.18182.18181.30181.73181.73-0.26%18,094
Nov 6, 2025182.33183.11182.19182.21182.210.94%3,568
Nov 5, 2025180.31180.52179.64180.52180.520.18%15,180
Nov 4, 2025180.90181.22180.10180.19180.190.05%10,712
Nov 3, 2025180.03181.19180.03180.10180.100.26%3,365
Oct 31, 2025179.84179.98179.40179.64179.64-0.93%17,798
Oct 30, 2025181.83182.41181.30181.32181.32-0.83%6,768
Oct 29, 2025183.83183.83182.48182.84182.84-0.84%11,249
Oct 28, 2025185.77185.77184.39184.39184.39-1.72%12,367
Oct 27, 2025187.06187.75187.06187.61187.611.10%9,457
Oct 24, 2025185.21185.89185.04185.57185.570.64%2,392
Oct 23, 2025184.02184.73183.54184.39184.39-0.27%12,187
Oct 22, 2025185.00185.12184.60184.89184.890.24%6,921
Oct 21, 2025184.10184.50183.85184.45184.451.15%2,133
Oct 20, 2025181.35182.35181.07182.35182.350.55%4,230
Oct 17, 2025181.69182.06180.42181.36181.36-1.67%24,123
Oct 16, 2025183.94184.59183.56184.44184.440.68%3,213
Oct 15, 2025182.66183.26182.66183.19183.192.08%5,616
Oct 14, 2025178.98179.99178.88179.45179.450.81%18,307
Oct 13, 2025178.00178.60177.80178.00178.00-1.17%15,229
Oct 10, 2025181.11181.11179.17180.10180.10-0.53%3,069
Oct 9, 2025181.50181.98180.63181.06181.060.09%15,018
Oct 8, 2025180.32181.21179.75180.90180.90-0.23%3,123
Oct 7, 2025181.20181.40180.93181.31181.31-0.95%3,585
Oct 6, 2025182.87183.29182.50183.05183.050.30%477
Oct 3, 2025181.87182.68181.65182.50182.500.81%4,490
Oct 2, 2025181.76181.76181.04181.04180.480.53%5,644
Oct 1, 2025180.79180.79179.72180.08179.52-0.39%5,507
Sep 30, 2025181.73181.73180.41180.79180.23-0.66%3,830
Sep 29, 2025181.53182.32181.53182.00181.440.86%2,294