InvestSMART

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

Current share price for IJR : $183.980 0.33 (0.18%)+

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) 182.28 193.82 179.4 183.98 6,451 1.7 (0.93%)
Last Year (2025) 186.03 194.66 147.06 181.77 10,724 -4.26 (-2.29%)
This Financial Year (FY2026) 167.88 193.82 166.24 183.98 8,845 16.1 (9.59%)
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
8 Feb 2022 147.34 147.89 147 147.22 2,949 -0.12 (-0.08%)
7 Feb 2022 150 150 147.5 147.87 2,564 -2.13 (-1.42%)
4 Feb 2022 147.7 148.06 147.46 147.94 5,360 0.24 (0.16%)
3 Feb 2022 151 151 148.75 149.12 6,083 -1.88 (-1.25%)
2 Feb 2022 150 150.27 148.98 150.21 5,856 0.21 (0.14%)
1 Feb 2022 149.29 150 149 149.99 7,799 0.7 (0.47%)
31 Jan 2022 148.79 148.79 147.55 148.15 1,876 -0.64 (-0.43%)
28 Jan 2022 145.32 146.39 144.51 145.85 8,459 0.53 (0.36%)
27 Jan 2022 148.09 148.09 144.6 145.32 9,525 -2.77 (-1.87%)
25 Jan 2022 147.4 150.7 145.2 148.77 7,658 1.37 (0.93%)
24 Jan 2022 143.8 147.45 143.46 147.45 28,907 3.65 (2.54%)
21 Jan 2022 149.26 149.26 146.65 147.45 13,554 -1.81 (-1.21%)
20 Jan 2022 151.79 151.79 149.25 151.41 4,848 -0.38 (-0.25%)
19 Jan 2022 154.44 154.63 153 153.82 6,606 -0.62 (-0.40%)
18 Jan 2022 158.57 158.57 156.85 157.04 39,414 -1.53 (-0.96%)
17 Jan 2022 156 158.78 156 156.85 42,635 0.85 (0.54%)
14 Jan 2022 155.52 156.5 155 155.18 3,246 -0.34 (-0.22%)
13 Jan 2022 157.47 157.47 154.905 155.51 5,750 -1.96 (-1.24%)
12 Jan 2022 157.47 158.14 157.3 157.6 3,479 0.13 (0.08%)
11 Jan 2022 157.64 157.82 156.75 157.08 3,172 -0.56 (-0.36%)
10 Jan 2022 157.67 157.67 156.81 157.61 4,020 -0.06 (-0.04%)
7 Jan 2022 158.5 160.81 158.5 160.28 2,149 1.78 (1.12%)
6 Jan 2022 157.85 158.29 157.31 158.01 3,985 0.16 (0.10%)
5 Jan 2022 161.58 161.58 160.63 160.92 3,322 -0.66 (-0.41%)
4 Jan 2022 159.1 161.69 159.1 161.59 2,846 2.49 (1.57%)

1026 - 1050 of 4721 results

Page 42 of 189

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.