InvestSMART
  1. Home
  2. Research & Advice
  3. Research Tools
  4. Shares
  5. iShares S&P Small-Cap ETF (IJR)
  6. Share Price

iShares S&P Small-Cap ETF (ASX: IJR) - Share Price

- Current share price for IJR : $180.390

iShares S&P Small-Cap ETF (IJR) is an Exchange Traded Fund - commonly known as an ETF. For more details about how ETFs work, feel free to check out our What is an ETF? overview. iShares S&P Small-Cap ETF (IJR, formerly iShares Core S&P Small-Cap ETF) is an exchange traded fund. aims to provide investors with the performance of the S&P Small-Cap 600, before fees and expenses. The index is designed to measure the performance of small-capitalisation US equities.

InvestSMART's Custom Portfolios allows you to invest in iShares S&P Small-Cap ETF (ASX: IJR). Find out more.

IJR Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2025) 186.03 194.66 147.06 180.39 11,213 -5.64 (-3.03%)
Last Year (2024) 160.79 200 154.14 185.67 6,823 24.88 (15.47%)
This Financial Year (FY2026) 167.88 183.63 166.24 180.39 9,252 12.51 (7.45%)
Last Financial Year (FY2025) 160.73 200 147.06 169.12 10,409 8.39 (5.22%)

IJR Share Price History

Date Open High Low Close Volume Daily Movement
28 Dec 2016 192.5 194.23 192.5 194.21 884 1.71 (0.89%)
23 Dec 2016 191.92 192.21 191.48 192 242 0.08 (0.04%)
22 Dec 2016 193.16 193.16 192 192.68 365 -0.48 (-0.25%)
21 Dec 2016 193 193.3 192.87 193.3 661 0.3 (0.16%)
20 Dec 2016 192.9 192.95 191.48 191.51 1,869 -1.39 (-0.72%)
19 Dec 2016 191.12 191.12 189.05 190.81 2,368 -0.31 (-0.16%)
16 Dec 2016 190 190.33 190 190 3,862 0 (0%)
15 Dec 2016 185.86 187.28 185.86 187.28 421 1.42 (0.76%)
14 Dec 2016 186.5 187.32 185.84 185.86 2,222 -0.64 (-0.34%)
13 Dec 2016 189.5 189.5 189.5 189.5 49 0 (0%)
12 Dec 2016 190 190.69 188.88 188.88 3,452 -1.12 (-0.59%)
9 Dec 2016 185.07 189.53 185.07 189.4 2,013 4.33 (2.34%)
8 Dec 2016 185.18 185.35 184.85 185.07 886 -0.11 (-0.06%)
7 Dec 2016 183.7 185.01 183.65 183.65 1,012 -0.05 (-0.03%)
6 Dec 2016 179.49 182.26 179.49 182.26 2,074 2.77 (1.54%)
5 Dec 2016 185 185 177.92 178.91 413 -6.09 (-3.29%)
2 Dec 2016 180.13 180.51 179.27 179.44 1,166 -0.69 (-0.38%)
1 Dec 2016 181.5 181.64 180.67 180.78 479 -0.72 (-0.40%)
30 Nov 2016 179.3 181 179.1 179.1 996 -0.2 (-0.11%)
29 Nov 2016 181.06 181.06 179 179.24 3,914 -1.82 (-1.01%)
28 Nov 2016 184.2 184.2 181.88 182.94 1,233 -1.26 (-0.68%)
25 Nov 2016 186.39 188 185.58 188 2,153 1.61 (0.86%)
24 Nov 2016 185 188.21 183.85 186.56 904 1.56 (0.84%)
23 Nov 2016 182.14 185.1 182.01 183.9 3,358 1.76 (0.97%)
22 Nov 2016 180.96 180.96 180.19 180.4 1,086 -0.56 (-0.31%)

2201 - 2225 of 4596 results

Page 89 of 184

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.