iShares S&P Small-Cap ETF (ASX:IJR)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 184.99 | 184.99 | 184.34 | 184.34 | 184.34 | -0.23% | 3,667 |
| Dec 4, 2025 | 184.50 | 185.38 | 184.50 | 184.77 | 184.77 | 0.43% | 4,526 |
| Dec 3, 2025 | 184.27 | 184.27 | 183.38 | 183.97 | 183.97 | -0.15% | 7,779 |
| Dec 2, 2025 | 184.21 | 184.58 | 184.01 | 184.25 | 184.25 | 0.39% | 18,809 |
| Dec 1, 2025 | 185.29 | 185.29 | 183.49 | 183.54 | 183.54 | -1.37% | 17,457 |
| Nov 28, 2025 | 185.48 | 186.99 | 185.35 | 186.08 | 186.08 | 0.27% | 14,925 |
| Nov 27, 2025 | 185.96 | 185.96 | 185.25 | 185.58 | 185.58 | 0.10% | 17,373 |
| Nov 26, 2025 | 185.83 | 186.27 | 185.32 | 185.39 | 185.39 | 1.97% | 7,354 |
| Nov 25, 2025 | 182.00 | 182.24 | 181.33 | 181.80 | 181.80 | 1.04% | 93,011 |
| Nov 24, 2025 | 179.41 | 180.50 | 179.41 | 179.93 | 179.93 | 2.82% | 17,576 |
| Nov 21, 2025 | 174.15 | 175.27 | 174.14 | 174.99 | 174.99 | -1.43% | 7,845 |
| Nov 20, 2025 | 177.43 | 178.18 | 177.06 | 177.53 | 177.53 | 0.73% | 16,144 |
| Nov 19, 2025 | 175.83 | 176.59 | 175.01 | 176.24 | 176.24 | 0.22% | 6,668 |
| Nov 18, 2025 | 177.78 | 177.78 | 175.63 | 175.85 | 175.85 | -2.32% | 7,195 |
| Nov 17, 2025 | 180.00 | 180.16 | 179.00 | 180.02 | 180.02 | 0.40% | 6,758 |
| Nov 14, 2025 | 179.70 | 180.21 | 179.21 | 179.31 | 179.31 | -2.12% | 6,215 |
| Nov 13, 2025 | 183.10 | 183.20 | 182.05 | 183.20 | 183.20 | -0.05% | 7,040 |
| Nov 12, 2025 | 183.28 | 183.69 | 182.63 | 183.30 | 183.30 | 0.30% | 16,300 |
| Nov 11, 2025 | 183.00 | 183.17 | 182.76 | 182.76 | 182.76 | 0.42% | 1,616 |
| Nov 10, 2025 | 181.82 | 183.15 | 181.82 | 182.00 | 182.00 | 0.15% | 3,256 |
| Nov 7, 2025 | 182.18 | 182.18 | 181.30 | 181.73 | 181.73 | -0.26% | 18,094 |
| Nov 6, 2025 | 182.33 | 183.11 | 182.19 | 182.21 | 182.21 | 0.94% | 3,568 |
| Nov 5, 2025 | 180.31 | 180.52 | 179.64 | 180.52 | 180.52 | 0.18% | 15,180 |
| Nov 4, 2025 | 180.90 | 181.22 | 180.10 | 180.19 | 180.19 | 0.05% | 10,712 |
| Nov 3, 2025 | 180.03 | 181.19 | 180.03 | 180.10 | 180.10 | 0.26% | 3,365 |
| Oct 31, 2025 | 179.84 | 179.98 | 179.40 | 179.64 | 179.64 | -0.93% | 17,798 |
| Oct 30, 2025 | 181.83 | 182.41 | 181.30 | 181.32 | 181.32 | -0.83% | 6,768 |
| Oct 29, 2025 | 183.83 | 183.83 | 182.48 | 182.84 | 182.84 | -0.84% | 11,249 |
| Oct 28, 2025 | 185.77 | 185.77 | 184.39 | 184.39 | 184.39 | -1.72% | 12,367 |
| Oct 27, 2025 | 187.06 | 187.75 | 187.06 | 187.61 | 187.61 | 1.10% | 9,457 |
| Oct 24, 2025 | 185.21 | 185.89 | 185.04 | 185.57 | 185.57 | 0.64% | 2,392 |
| Oct 23, 2025 | 184.02 | 184.73 | 183.54 | 184.39 | 184.39 | -0.27% | 12,187 |
| Oct 22, 2025 | 185.00 | 185.12 | 184.60 | 184.89 | 184.89 | 0.24% | 6,921 |
| Oct 21, 2025 | 184.10 | 184.50 | 183.85 | 184.45 | 184.45 | 1.15% | 2,133 |
| Oct 20, 2025 | 181.35 | 182.35 | 181.07 | 182.35 | 182.35 | 0.55% | 4,230 |
| Oct 17, 2025 | 181.69 | 182.06 | 180.42 | 181.36 | 181.36 | -1.67% | 24,123 |
| Oct 16, 2025 | 183.94 | 184.59 | 183.56 | 184.44 | 184.44 | 0.68% | 3,213 |
| Oct 15, 2025 | 182.66 | 183.26 | 182.66 | 183.19 | 183.19 | 2.08% | 5,616 |
| Oct 14, 2025 | 178.98 | 179.99 | 178.88 | 179.45 | 179.45 | 0.81% | 18,307 |
| Oct 13, 2025 | 178.00 | 178.60 | 177.80 | 178.00 | 178.00 | -1.17% | 15,229 |
| Oct 10, 2025 | 181.11 | 181.11 | 179.17 | 180.10 | 180.10 | -0.53% | 3,069 |
| Oct 9, 2025 | 181.50 | 181.98 | 180.63 | 181.06 | 181.06 | 0.09% | 15,018 |
| Oct 8, 2025 | 180.32 | 181.21 | 179.75 | 180.90 | 180.90 | -0.23% | 3,123 |
| Oct 7, 2025 | 181.20 | 181.40 | 180.93 | 181.31 | 181.31 | -0.95% | 3,585 |
| Oct 6, 2025 | 182.87 | 183.29 | 182.50 | 183.05 | 183.05 | 0.30% | 477 |
| Oct 3, 2025 | 181.87 | 182.68 | 181.65 | 182.50 | 182.50 | 0.81% | 4,490 |
| Oct 2, 2025 | 181.76 | 181.76 | 181.04 | 181.04 | 180.48 | 0.53% | 5,644 |
| Oct 1, 2025 | 180.79 | 180.79 | 179.72 | 180.08 | 179.52 | -0.39% | 5,507 |
| Sep 30, 2025 | 181.73 | 181.73 | 180.41 | 180.79 | 180.23 | -0.66% | 3,830 |
| Sep 29, 2025 | 181.53 | 182.32 | 181.53 | 182.00 | 181.44 | 0.86% | 2,294 |
| Sep 26, 2025 | 180.54 | 180.57 | 180.09 | 180.45 | 179.89 | -0.29% | 10,213 |
| Sep 25, 2025 | 181.40 | 181.40 | 180.64 | 180.98 | 180.42 | -0.23% | 2,792 |
| Sep 24, 2025 | 182.40 | 182.40 | 181.20 | 181.40 | 180.84 | -0.55% | 3,639 |
| Sep 23, 2025 | 181.83 | 182.70 | 181.83 | 182.40 | 181.84 | 0.31% | 7,565 |
| Sep 22, 2025 | 182.46 | 182.46 | 181.72 | 181.83 | 181.27 | -1.17% | 7,359 |
| Sep 19, 2025 | 183.71 | 184.50 | 183.71 | 183.98 | 183.41 | 2.18% | 6,198 |
| Sep 18, 2025 | 178.96 | 180.14 | 178.82 | 180.05 | 179.49 | 1.37% | 5,987 |
| Sep 17, 2025 | 177.81 | 178.80 | 177.46 | 177.61 | 177.06 | -0.60% | 3,044 |
| Sep 16, 2025 | 178.33 | 178.71 | 178.00 | 178.68 | 178.13 | 0.12% | 6,285 |
| Sep 15, 2025 | 178.95 | 178.95 | 178.36 | 178.46 | 177.91 | -1.09% | 5,013 |
| Sep 12, 2025 | 180.01 | 180.49 | 180.01 | 180.43 | 179.87 | 1.00% | 3,714 |
| Sep 11, 2025 | 178.84 | 180.85 | 178.28 | 178.64 | 178.09 | 0.19% | 6,826 |
| Sep 10, 2025 | 178.88 | 179.06 | 178.30 | 178.30 | 177.75 | -1.28% | 3,908 |
| Sep 9, 2025 | 181.04 | 181.08 | 180.38 | 180.62 | 180.06 | -0.71% | 5,821 |
| Sep 8, 2025 | 182.47 | 182.54 | 181.79 | 181.91 | 181.35 | -0.31% | 3,689 |
| Sep 5, 2025 | 182.32 | 182.72 | 182.23 | 182.47 | 181.91 | 1.24% | 2,627 |
| Sep 4, 2025 | 178.84 | 180.36 | 178.84 | 180.23 | 179.67 | 0.79% | 7,420 |
| Sep 3, 2025 | 179.51 | 179.57 | 178.69 | 178.82 | 178.27 | -1.02% | 12,078 |
| Sep 2, 2025 | 180.39 | 181.02 | 180.27 | 180.67 | 180.11 | 0.16% | 48,338 |
| Sep 1, 2025 | 181.28 | 181.53 | 180.39 | 180.39 | 179.83 | -0.67% | 8,791 |
| Aug 29, 2025 | 182.61 | 182.61 | 181.47 | 181.60 | 181.04 | -1.02% | 2,639 |
| Aug 28, 2025 | 182.84 | 183.62 | 182.78 | 183.48 | 182.91 | 0.87% | 4,385 |
| Aug 27, 2025 | 182.00 | 182.24 | 181.60 | 181.90 | 181.34 | 0.24% | 5,791 |
| Aug 26, 2025 | 182.51 | 183.34 | 180.50 | 181.47 | 180.91 | -0.89% | 10,376 |
| Aug 25, 2025 | 182.01 | 183.63 | 182.01 | 183.10 | 182.53 | 2.72% | 5,826 |
| Aug 22, 2025 | 177.94 | 178.60 | 177.70 | 178.25 | 177.70 | 0.17% | 2,208 |
| Aug 21, 2025 | 177.31 | 178.44 | 177.31 | 177.95 | 177.40 | -0.02% | 1,944 |
| Aug 20, 2025 | 177.99 | 178.63 | 177.90 | 177.99 | 177.44 | 0.58% | 10,465 |
| Aug 19, 2025 | 177.00 | 177.24 | 176.53 | 176.96 | 176.41 | 0.32% | 15,235 |
| Aug 18, 2025 | 177.22 | 177.22 | 176.14 | 176.40 | 175.85 | -1.30% | 5,691 |
| Aug 15, 2025 | 178.00 | 178.73 | 177.80 | 178.73 | 178.18 | 0.12% | 3,739 |
| Aug 14, 2025 | 178.62 | 178.86 | 178.02 | 178.51 | 177.96 | 1.33% | 5,781 |
| Aug 13, 2025 | 176.05 | 176.33 | 175.93 | 176.16 | 175.61 | 2.92% | 7,934 |
| Aug 12, 2025 | 170.95 | 171.25 | 170.48 | 171.17 | 170.64 | 0.13% | 3,576 |
| Aug 11, 2025 | 170.52 | 171.60 | 170.52 | 170.95 | 170.42 | 0.32% | 3,459 |
| Aug 8, 2025 | 170.71 | 171.35 | 170.40 | 170.40 | 169.87 | -0.22% | 29,970 |
| Aug 7, 2025 | 171.66 | 171.66 | 170.67 | 170.77 | 170.24 | -1.04% | 8,662 |
| Aug 6, 2025 | 171.88 | 172.77 | 171.57 | 172.56 | 172.03 | 0.41% | 31,885 |
| Aug 5, 2025 | 171.00 | 171.86 | 171.00 | 171.86 | 171.33 | 2.08% | 9,670 |
| Aug 4, 2025 | 167.99 | 168.43 | 167.68 | 168.35 | 167.83 | -1.68% | 22,008 |
| Aug 1, 2025 | 172.00 | 172.10 | 171.22 | 171.22 | 170.69 | -0.57% | 31,366 |
| Jul 31, 2025 | 172.20 | 172.86 | 171.97 | 172.20 | 171.67 | -0.73% | 35,215 |
| Jul 30, 2025 | 173.25 | 173.72 | 173.12 | 173.47 | 172.93 | -0.16% | 12,226 |
| Jul 29, 2025 | 173.00 | 173.84 | 173.00 | 173.75 | 173.21 | -0.11% | 5,025 |
| Jul 28, 2025 | 173.18 | 173.95 | 173.03 | 173.95 | 173.41 | 1.42% | 10,060 |
| Jul 25, 2025 | 171.41 | 172.15 | 171.39 | 171.51 | 170.98 | -0.51% | 6,324 |
| Jul 24, 2025 | 174.00 | 174.00 | 172.39 | 172.39 | 171.86 | -0.62% | 11,154 |
| Jul 23, 2025 | 173.36 | 173.69 | 172.98 | 173.47 | 172.93 | 0.91% | 4,790 |
| Jul 22, 2025 | 172.50 | 172.50 | 171.47 | 171.91 | 171.38 | -0.34% | 5,703 |
| Jul 21, 2025 | 172.86 | 173.05 | 172.42 | 172.50 | 171.97 | -1.17% | 8,459 |