InvestSMART

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

- Current share price for IJR : $176.820

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. It 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 (2026) 182.28 193.82 172.3 176.82 10,006 -5.46 (-3%)
Last Year (2025) 186.03 194.66 147.06 181.77 10,724 -4.26 (-2.29%)
This Financial Year (FY2026) 167.88 193.82 166.24 176.82 9,694 8.94 (5.33%)
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
17 Jan 2014 123.48 123.82 123.48 123.82 686 0.34 (0.28%)
16 Jan 2014 122.22 124.17 122.22 124.15 1,250 1.93 (1.58%)
15 Jan 2014 120.2 121.56 120.2 121.5 819 1.3 (1.08%)
14 Jan 2014 118.7 118.83 118.63 118.83 307 0.13 (0.11%)
13 Jan 2014 121.35 121.35 119.59 119.59 1,461 -1.76 (-1.45%)
10 Jan 2014 121.66 121.86 121.38 121.42 7,559 -0.24 (-0.20%)
9 Jan 2014 121.51 122.14 121.51 121.76 1,044 0.25 (0.21%)
8 Jan 2014 121.85 121.85 121.36 121.36 849 -0.49 (-0.40%)
7 Jan 2014 120 120.27 119.8 120.25 1,339 0.25 (0.21%)
6 Jan 2014 121.05 121.54 120.9 121.4 1,022 0.35 (0.29%)
3 Jan 2014 122.2 122.2 121.24 121.4 2,657 -0.8 (-0.65%)
2 Jan 2014 122.6 123.04 122.5 123.04 182 0.44 (0.36%)
1 Jan 2014 122.6 122.6 122.6 122.6 0 0 (0%)
31 Dec 2013 123 123 122.5 122.6 799 -0.4 (-0.33%)
30 Dec 2013 123.7 123.82 123.17 123.5 1,850 -0.2 (-0.16%)
27 Dec 2013 123.31 123.31 123.01 123.01 642 -0.3 (-0.24%)
26 Dec 2013 122.34 122.34 122.34 122.34 0 0 (0%)
25 Dec 2013 122.34 122.34 122.34 122.34 0 0 (0%)
24 Dec 2013 122.09 122.34 122.09 122.34 1,352 0.25 (0.20%)
23 Dec 2013 121.98 122.17 121.8 121.8 2,502 -0.18 (-0.15%)
20 Dec 2013 120.9 120.9 120.27 120.35 2,805 -0.55 (-0.45%)
19 Dec 2013 121.71 121.78 120.99 121.57 2,416 -0.14 (-0.12%)
18 Dec 2013 118.9 119.42 118.9 119.3 1,702 0.4 (0.34%)
17 Dec 2013 118.13 118.84 118.13 118.8 1,150 0.67 (0.57%)
16 Dec 2013 117.1 117.57 117 117 3,085 -0.1 (-0.09%)

3101 - 3125 of 4728 results

Page 125 of 190

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.