iShares S&P Small-Cap ETF (ASX:IJR)
Australia
· Delayed Price · Currency is AUD 172.60
-10.28 (-5.62%)
Mar 9, 2026, 3:47 PM AEST
ASX:IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 174.26 | 174.50 | 172.30 | 172.60 | 172.60 | -5.62% | 31,111 |
| Mar 6, 2026 | 183.00 | 183.48 | 182.23 | 182.88 | 182.88 | -0.48% | 32,633 |
| Mar 5, 2026 | 183.89 | 184.40 | 183.41 | 183.76 | 183.76 | -0.19% | 128,034 |
| Mar 4, 2026 | 183.28 | 184.37 | 182.17 | 184.11 | 184.11 | 0.78% | 2,405 |
| Mar 3, 2026 | 182.34 | 184.14 | 182.34 | 182.68 | 182.68 | 0.93% | 3,965 |
| Mar 2, 2026 | 181.38 | 181.99 | 179.79 | 181.00 | 181.00 | -1.62% | 4,155 |
| Feb 27, 2026 | 183.89 | 184.50 | 183.57 | 183.98 | 183.98 | 0.18% | 3,494 |
| Feb 26, 2026 | 184.85 | 184.85 | 183.56 | 183.65 | 183.65 | -0.18% | 11,901 |
| Feb 25, 2026 | 184.45 | 184.98 | 183.58 | 183.99 | 183.99 | 0.27% | 16,285 |
| Feb 24, 2026 | 183.01 | 183.56 | 183.00 | 183.50 | 183.50 | -0.67% | 2,146 |
| Feb 23, 2026 | 186.75 | 186.75 | 184.49 | 184.73 | 184.73 | -1.08% | 17,977 |
| Feb 20, 2026 | 185.99 | 187.08 | 185.81 | 186.75 | 186.75 | 0.41% | 1,948 |
| Feb 19, 2026 | 187.61 | 187.61 | 185.75 | 185.99 | 185.99 | 0.44% | 3,082 |
| Feb 18, 2026 | 185.35 | 185.35 | 184.70 | 185.18 | 185.18 | 0.20% | 3,363 |
| Feb 17, 2026 | 185.57 | 185.57 | 184.81 | 184.81 | 184.81 | -0.42% | 4,191 |
| Feb 16, 2026 | 184.18 | 186.00 | 184.18 | 185.59 | 185.59 | 1.34% | 8,323 |
| Feb 13, 2026 | 184.59 | 184.59 | 182.89 | 183.13 | 183.13 | -1.78% | 3,681 |
| Feb 12, 2026 | 185.70 | 186.58 | 185.24 | 186.45 | 186.45 | -0.14% | 5,532 |
| Feb 11, 2026 | 187.26 | 187.68 | 186.21 | 186.72 | 186.72 | -0.17% | 3,289 |
| Feb 10, 2026 | 186.72 | 187.03 | 186.25 | 187.03 | 187.03 | -0.68% | 14,847 |
| Feb 9, 2026 | 189.19 | 189.45 | 188.31 | 188.31 | 188.31 | 1.38% | 3,782 |
| Feb 6, 2026 | 186.19 | 186.41 | 185.50 | 185.74 | 185.74 | -0.23% | 4,167 |
| Feb 5, 2026 | 184.39 | 186.50 | 184.39 | 186.16 | 186.16 | 1.56% | 5,190 |
| Feb 4, 2026 | 183.10 | 183.50 | 182.76 | 183.30 | 183.30 | -0.36% | 2,762 |
| Feb 3, 2026 | 185.97 | 185.97 | 183.08 | 183.97 | 183.97 | 1.45% | 9,871 |
| Feb 2, 2026 | 181.44 | 183.43 | 180.93 | 181.34 | 181.34 | -0.06% | 14,096 |
| Jan 30, 2026 | 181.65 | 182.28 | 180.83 | 181.44 | 181.44 | 1.03% | 16,517 |
| Jan 29, 2026 | 181.69 | 181.69 | 179.40 | 179.59 | 179.59 | -1.94% | 7,344 |
| Jan 28, 2026 | 183.00 | 183.52 | 182.55 | 183.14 | 183.14 | -1.68% | 4,735 |
| Jan 27, 2026 | 186.89 | 186.89 | 185.00 | 186.26 | 186.26 | -2.49% | 4,708 |
| Jan 23, 2026 | 191.90 | 191.90 | 190.99 | 191.02 | 191.02 | -0.58% | 2,886 |
| Jan 22, 2026 | 192.61 | 193.51 | 190.88 | 192.13 | 192.13 | 1.31% | 5,084 |
| Jan 21, 2026 | 190.00 | 190.00 | 188.86 | 189.64 | 189.64 | 0.34% | 14,296 |
| Jan 20, 2026 | 190.84 | 190.84 | 189.00 | 189.00 | 189.00 | -0.96% | 2,795 |
| Jan 19, 2026 | 193.80 | 193.80 | 190.84 | 190.84 | 190.84 | -1.54% | 4,193 |
| Jan 16, 2026 | 192.03 | 193.82 | 192.03 | 193.82 | 193.82 | 1.48% | 3,480 |
| Jan 15, 2026 | 189.22 | 191.28 | 189.22 | 191.00 | 191.00 | 0.82% | 7,149 |
| Jan 14, 2026 | 189.10 | 190.00 | 189.10 | 189.45 | 189.45 | 0.41% | 1,930 |
| Jan 13, 2026 | 189.00 | 189.00 | 188.39 | 188.67 | 188.67 | 0.18% | 3,822 |
| Jan 12, 2026 | 189.00 | 189.58 | 187.53 | 188.33 | 188.33 | 0.12% | 6,390 |
| Jan 9, 2026 | 188.35 | 188.35 | 187.86 | 188.10 | 188.10 | 1.98% | 8,937 |
| Jan 8, 2026 | 185.34 | 185.34 | 184.10 | 184.45 | 184.45 | -0.44% | 12,079 |
| Jan 7, 2026 | 185.75 | 185.96 | 185.18 | 185.26 | 185.26 | 1.10% | 5,045 |
| Jan 6, 2026 | 183.21 | 183.63 | 183.05 | 183.24 | 183.24 | 0.68% | 6,568 |
| Jan 5, 2026 | 180.62 | 182.34 | 180.62 | 182.00 | 182.00 | 0.77% | 2,356 |
| Jan 2, 2026 | 182.28 | 182.48 | 180.42 | 180.61 | 180.61 | -0.64% | 701 |
| 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 |
| Oct 20, 2025 | 181.35 | 182.35 | 181.07 | 182.35 | 181.63 | 0.55% | 4,230 |
| Oct 17, 2025 | 181.69 | 182.06 | 180.42 | 181.36 | 180.64 | -1.67% | 24,123 |
| Oct 16, 2025 | 183.94 | 184.59 | 183.56 | 184.44 | 183.71 | 0.68% | 3,213 |
| Oct 15, 2025 | 182.66 | 183.26 | 182.66 | 183.19 | 182.47 | 2.08% | 5,616 |