iShares S&P Small-Cap ETF (ASX:IJR)
Australia
· Delayed Price · Currency is AUD 190.03
-0.82 (-0.43%)
Apr 29, 2026, 3:10 PM AEST
ASX:IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 190.80 | 191.20 | 190.76 | 190.85 | 190.85 | 0.20% | 4,322 |
| Apr 27, 2026 | 190.48 | 190.97 | 190.15 | 190.47 | 190.47 | 0.25% | 2,186 |
| Apr 24, 2026 | 190.37 | 190.76 | 189.78 | 190.00 | 190.00 | 0.35% | 4,006 |
| Apr 23, 2026 | 189.72 | 189.72 | 188.97 | 189.33 | 189.33 | -0.43% | 3,054 |
| Apr 22, 2026 | 190.60 | 190.69 | 190.15 | 190.15 | 190.15 | -0.17% | 2,132 |
| Apr 21, 2026 | 190.13 | 190.75 | 190.06 | 190.47 | 190.47 | 1.32% | 2,224 |
| Apr 20, 2026 | 188.27 | 188.33 | 187.74 | 187.99 | 187.99 | 1.24% | 2,525 |
| Apr 17, 2026 | 185.68 | 186.34 | 185.51 | 185.68 | 185.68 | 0.48% | 2,218 |
| Apr 16, 2026 | 185.83 | 185.84 | 184.15 | 184.79 | 184.79 | -0.35% | 3,809 |
| Apr 15, 2026 | 186.17 | 186.47 | 185.42 | 185.44 | 185.44 | -0.43% | 2,184 |
| Apr 14, 2026 | 185.64 | 186.48 | 185.64 | 186.25 | 186.25 | 1.73% | 715 |
| Apr 13, 2026 | 184.90 | 184.90 | 182.88 | 183.09 | 183.09 | -0.98% | 1,651 |
| Apr 10, 2026 | 185.65 | 185.65 | 184.63 | 184.90 | 184.90 | 0.22% | 1,232 |
| Apr 9, 2026 | 185.13 | 185.13 | 184.11 | 184.50 | 184.50 | -0.33% | 3,482 |
| Apr 8, 2026 | 184.16 | 185.63 | 184.16 | 185.12 | 185.12 | 2.01% | 8,337 |
| Apr 7, 2026 | 181.24 | 182.61 | 180.13 | 181.48 | 181.48 | 1.28% | 3,838 |
| Apr 2, 2026 | 180.77 | 181.66 | 178.85 | 179.19 | 179.19 | -0.87% | 37,605 |
| Apr 1, 2026 | 180.53 | 180.84 | 180.06 | 180.77 | 180.77 | 1.09% | 85,740 |
| Mar 31, 2026 | 176.85 | 179.72 | 176.17 | 178.82 | 178.82 | 0.82% | 11,807 |
| Mar 30, 2026 | 178.55 | 178.55 | 175.82 | 177.36 | 177.36 | -1.80% | 4,780 |
| Mar 27, 2026 | 180.11 | 181.67 | 180.11 | 180.62 | 180.40 | 0.29% | 1,316 |
| Mar 26, 2026 | 181.25 | 181.25 | 179.99 | 180.10 | 179.88 | 0.21% | 6,210 |
| Mar 25, 2026 | 178.50 | 180.57 | 178.50 | 179.72 | 179.50 | 2.50% | 41,999 |
| Mar 24, 2026 | 176.55 | 176.55 | 174.84 | 175.33 | 175.12 | 1.71% | 3,247 |
| Mar 23, 2026 | 173.59 | 173.59 | 171.87 | 172.39 | 172.18 | -1.05% | 4,876 |
| Mar 20, 2026 | 173.10 | 175.26 | 173.10 | 174.22 | 174.01 | -0.07% | 2,643 |
| Mar 19, 2026 | 175.15 | 175.15 | 173.50 | 174.35 | 174.14 | -0.75% | 6,619 |
| Mar 18, 2026 | 174.00 | 175.73 | 174.00 | 175.66 | 175.45 | 1.28% | 3,277 |
| Mar 17, 2026 | 174.59 | 174.59 | 172.77 | 173.44 | 173.23 | -1.34% | 3,876 |
| Mar 16, 2026 | 174.00 | 176.14 | 174.00 | 175.79 | 175.58 | 1.02% | 2,279 |
| Mar 13, 2026 | 173.36 | 174.67 | 173.36 | 174.02 | 173.81 | 1.39% | 4,962 |
| Mar 12, 2026 | 174.20 | 174.20 | 170.82 | 171.63 | 171.42 | -1.99% | 11,633 |
| Mar 11, 2026 | 176.84 | 176.84 | 175.12 | 175.12 | 174.91 | -0.96% | 3,953 |
| Mar 10, 2026 | 176.40 | 177.47 | 176.12 | 176.82 | 176.61 | 2.44% | 9,903 |
| Mar 9, 2026 | 174.26 | 174.50 | 172.30 | 172.60 | 172.39 | -5.62% | 31,111 |
| Mar 6, 2026 | 183.00 | 183.48 | 182.23 | 182.88 | 182.66 | -0.48% | 32,633 |
| Mar 5, 2026 | 183.89 | 184.40 | 183.41 | 183.76 | 183.54 | -0.19% | 128,034 |
| Mar 4, 2026 | 183.28 | 184.37 | 182.17 | 184.11 | 183.89 | 0.78% | 2,405 |
| Mar 3, 2026 | 182.34 | 184.14 | 182.34 | 182.68 | 182.46 | 0.93% | 3,965 |
| Mar 2, 2026 | 181.38 | 181.99 | 179.79 | 181.00 | 180.78 | -1.62% | 4,155 |
| Feb 27, 2026 | 183.89 | 184.50 | 183.57 | 183.98 | 183.76 | 0.18% | 3,494 |
| Feb 26, 2026 | 184.85 | 184.85 | 183.56 | 183.65 | 183.43 | -0.18% | 11,901 |
| Feb 25, 2026 | 184.45 | 184.98 | 183.58 | 183.99 | 183.77 | 0.27% | 16,285 |
| Feb 24, 2026 | 183.01 | 183.56 | 183.00 | 183.50 | 183.28 | -0.67% | 2,146 |
| Feb 23, 2026 | 186.75 | 186.75 | 184.49 | 184.73 | 184.51 | -1.08% | 17,977 |
| Feb 20, 2026 | 185.99 | 187.08 | 185.81 | 186.75 | 186.52 | 0.41% | 1,948 |
| Feb 19, 2026 | 187.61 | 187.61 | 185.75 | 185.99 | 185.77 | 0.44% | 3,082 |
| Feb 18, 2026 | 185.35 | 185.35 | 184.70 | 185.18 | 184.96 | 0.20% | 3,363 |
| Feb 17, 2026 | 185.57 | 185.57 | 184.81 | 184.81 | 184.59 | -0.42% | 4,191 |
| Feb 16, 2026 | 184.18 | 186.00 | 184.18 | 185.59 | 185.37 | 1.34% | 8,323 |
| Feb 13, 2026 | 184.59 | 184.59 | 182.89 | 183.13 | 182.91 | -1.78% | 3,681 |
| Feb 12, 2026 | 185.70 | 186.58 | 185.24 | 186.45 | 186.22 | -0.14% | 5,532 |
| Feb 11, 2026 | 187.26 | 187.68 | 186.21 | 186.72 | 186.49 | -0.17% | 3,289 |
| Feb 10, 2026 | 186.72 | 187.03 | 186.25 | 187.03 | 186.80 | -0.68% | 14,847 |
| Feb 9, 2026 | 189.19 | 189.45 | 188.31 | 188.31 | 188.08 | 1.38% | 3,782 |
| Feb 6, 2026 | 186.19 | 186.41 | 185.50 | 185.74 | 185.52 | -0.23% | 4,167 |
| Feb 5, 2026 | 184.39 | 186.50 | 184.39 | 186.16 | 185.94 | 1.56% | 5,190 |
| Feb 4, 2026 | 183.10 | 183.50 | 182.76 | 183.30 | 183.08 | -0.36% | 2,762 |
| Feb 3, 2026 | 185.97 | 185.97 | 183.08 | 183.97 | 183.75 | 1.45% | 9,871 |
| Feb 2, 2026 | 181.44 | 183.43 | 180.93 | 181.34 | 181.12 | -0.06% | 14,096 |
| Jan 30, 2026 | 181.65 | 182.28 | 180.83 | 181.44 | 181.22 | 1.03% | 16,517 |
| Jan 29, 2026 | 181.69 | 181.69 | 179.40 | 179.59 | 179.37 | -1.94% | 7,344 |
| Jan 28, 2026 | 183.00 | 183.52 | 182.55 | 183.14 | 182.92 | -1.68% | 4,735 |
| Jan 27, 2026 | 186.89 | 186.89 | 185.00 | 186.26 | 186.04 | -2.49% | 4,708 |
| Jan 23, 2026 | 191.90 | 191.90 | 190.99 | 191.02 | 190.79 | -0.58% | 2,886 |
| Jan 22, 2026 | 192.61 | 193.51 | 190.88 | 192.13 | 191.90 | 1.31% | 5,084 |
| Jan 21, 2026 | 190.00 | 190.00 | 188.86 | 189.64 | 189.41 | 0.34% | 14,296 |
| Jan 20, 2026 | 190.84 | 190.84 | 189.00 | 189.00 | 188.77 | -0.96% | 2,795 |
| Jan 19, 2026 | 193.80 | 193.80 | 190.84 | 190.84 | 190.61 | -1.54% | 4,193 |
| Jan 16, 2026 | 192.03 | 193.82 | 192.03 | 193.82 | 193.59 | 1.48% | 3,480 |
| Jan 15, 2026 | 189.22 | 191.28 | 189.22 | 191.00 | 190.77 | 0.82% | 7,149 |
| Jan 14, 2026 | 189.10 | 190.00 | 189.10 | 189.45 | 189.22 | 0.41% | 1,930 |
| Jan 13, 2026 | 189.00 | 189.00 | 188.39 | 188.67 | 188.44 | 0.18% | 3,822 |
| Jan 12, 2026 | 189.00 | 189.58 | 187.53 | 188.33 | 188.10 | 0.12% | 6,390 |
| Jan 9, 2026 | 188.35 | 188.35 | 187.86 | 188.10 | 187.87 | 1.98% | 8,937 |
| Jan 8, 2026 | 185.34 | 185.34 | 184.10 | 184.45 | 184.23 | -0.44% | 12,079 |
| Jan 7, 2026 | 185.75 | 185.96 | 185.18 | 185.26 | 185.04 | 1.10% | 5,045 |
| Jan 6, 2026 | 183.21 | 183.63 | 183.05 | 183.24 | 183.02 | 0.68% | 6,568 |
| Jan 5, 2026 | 180.62 | 182.34 | 180.62 | 182.00 | 181.78 | 0.77% | 2,356 |
| Jan 2, 2026 | 182.28 | 182.48 | 180.42 | 180.61 | 180.39 | -0.64% | 701 |
| Dec 31, 2025 | 183.06 | 183.06 | 181.68 | 181.77 | 181.55 | -0.70% | 1,279 |
| Dec 30, 2025 | 183.81 | 183.81 | 183.06 | 183.06 | 182.84 | -0.28% | 823 |
| Dec 29, 2025 | 183.99 | 184.47 | 183.58 | 183.58 | 183.36 | - | 10,583 |
| Dec 24, 2025 | 185.70 | 185.70 | 183.58 | 183.58 | 182.64 | -1.33% | 1,463 |
| Dec 23, 2025 | 185.84 | 186.46 | 185.84 | 186.06 | 185.10 | 0.12% | 61,416 |
| Dec 22, 2025 | 186.53 | 186.95 | 185.84 | 185.84 | 184.88 | -0.02% | 2,726 |
| Dec 19, 2025 | 185.99 | 185.99 | 185.50 | 185.88 | 184.92 | -0.05% | 6,009 |
| Dec 18, 2025 | 185.61 | 186.44 | 185.61 | 185.98 | 185.02 | 0.20% | 14,557 |
| Dec 17, 2025 | 185.91 | 186.52 | 185.00 | 185.60 | 184.64 | -0.50% | 6,083 |
| Dec 16, 2025 | 186.94 | 186.96 | 186.15 | 186.53 | 185.57 | -0.70% | 5,955 |
| Dec 15, 2025 | 187.77 | 188.50 | 187.01 | 187.84 | 186.87 | -1.00% | 8,598 |
| Dec 12, 2025 | 188.72 | 189.74 | 188.72 | 189.74 | 188.76 | 1.41% | 8,486 |
| Dec 11, 2025 | 186.84 | 187.20 | 186.51 | 187.10 | 186.14 | 1.93% | 2,910 |
| Dec 10, 2025 | 183.91 | 183.91 | 183.52 | 183.55 | 182.61 | 0.58% | 2,241 |
| Dec 9, 2025 | 183.50 | 183.64 | 182.50 | 182.50 | 181.56 | -0.62% | 9,373 |
| Dec 8, 2025 | 184.39 | 184.39 | 183.47 | 183.64 | 182.69 | -0.38% | 2,812 |
| Dec 5, 2025 | 184.99 | 184.99 | 184.34 | 184.34 | 183.39 | -0.23% | 3,667 |
| Dec 4, 2025 | 184.50 | 185.38 | 184.50 | 184.77 | 183.82 | 0.43% | 4,526 |
| Dec 3, 2025 | 184.27 | 184.27 | 183.38 | 183.97 | 183.02 | -0.15% | 7,779 |
| Dec 2, 2025 | 184.21 | 184.58 | 184.01 | 184.25 | 183.30 | 0.39% | 18,809 |