iShares S&P Small-Cap ETF (IJR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 165.77 | 166.19 | 165.59 | 166.13 | 166.13 | 5,403 |
| 10 May 2024 | 165.94 | 166.61 | 165.94 | 166.56 | 166.56 | 2,273 |
| 09 May 2024 | 165.00 | 165.14 | 164.43 | 164.74 | 164.74 | 4,217 |
| 08 May 2024 | 164.88 | 165.21 | 164.57 | 165.08 | 165.08 | 9,760 |
| 07 May 2024 | 163.86 | 164.64 | 163.86 | 164.59 | 164.59 | 2,391 |
| 06 May 2024 | 163.00 | 163.00 | 162.57 | 162.99 | 162.99 | 3,495 |
| 03 May 2024 | 162.19 | 162.20 | 161.58 | 161.62 | 161.62 | 2,276 |
| 02 May 2024 | 161.83 | 162.12 | 161.60 | 161.62 | 161.62 | 4,134 |
| 01 May 2024 | 161.83 | 162.32 | 161.81 | 162.08 | 162.08 | 4,442 |
| 30 Apr 2024 | 162.45 | 163.04 | 162.28 | 163.03 | 163.03 | 4,985 |
| 29 Apr 2024 | 162.52 | 162.52 | 161.30 | 161.78 | 161.78 | 10,831 |
| 26 Apr 2024 | 160.89 | 160.95 | 160.14 | 160.83 | 160.83 | 4,474 |
| 24 Apr 2024 | 163.66 | 163.84 | 162.85 | 163.15 | 163.15 | 3,975 |
| 23 Apr 2024 | 161.68 | 161.89 | 161.29 | 161.55 | 161.55 | 3,769 |
| 22 Apr 2024 | 161.68 | 161.68 | 160.82 | 161.50 | 161.50 | 13,567 |
| 19 Apr 2024 | 159.76 | 159.76 | 157.94 | 158.84 | 158.84 | 3,815 |
| 18 Apr 2024 | 159.20 | 159.76 | 159.18 | 159.71 | 159.71 | 7,557 |
| 17 Apr 2024 | 161.43 | 161.59 | 160.75 | 161.40 | 161.40 | 5,977 |
| 16 Apr 2024 | 161.30 | 161.77 | 161.00 | 161.33 | 161.33 | 9,124 |
| 15 Apr 2024 | 162.32 | 162.87 | 162.10 | 162.48 | 162.48 | 4,064 |
| 12 Apr 2024 | 162.71 | 162.93 | 162.48 | 162.85 | 162.85 | 4,261 |
| 11 Apr 2024 | 164.35 | 164.35 | 162.17 | 162.49 | 162.49 | 3,129 |
| 10 Apr 2024 | 164.55 | 165.28 | 164.55 | 165.14 | 165.14 | 4,839 |
| 09 Apr 2024 | 164.27 | 164.51 | 164.20 | 164.45 | 164.45 | 1,424 |
| 08 Apr 2024 | 164.47 | 164.52 | 163.55 | 163.83 | 163.83 | 2,708 |
| 05 Apr 2024 | 163.76 | 164.09 | 163.36 | 163.85 | 163.85 | 4,550 |
| 04 Apr 2024 | 165.40 | 165.57 | 164.87 | 165.07 | 165.07 | 1,034 |
| 03 Apr 2024 | 167.79 | 167.79 | 165.22 | 165.49 | 165.49 | 4,958 |
| 02 Apr 2024 | 168.46 | 169.29 | 168.20 | 169.17 | 169.17 | 2,591 |
| 28 Mar 2024 | 168.95 | 169.27 | 168.02 | 168.46 | 168.46 | 4,942 |
| 28 Mar 2024 | 0.413721 Dividend | |||||
| 27 Mar 2024 | 165.68 | 166.41 | 165.43 | 166.13 | 165.72 | 5,589 |
| 26 Mar 2024 | 165.73 | 166.10 | 165.55 | 165.94 | 165.53 | 8,330 |
| 25 Mar 2024 | 166.29 | 166.31 | 165.61 | 166.12 | 165.71 | 3,108 |
| 22 Mar 2024 | 167.00 | 168.45 | 167.00 | 168.45 | 168.03 | 4,616 |
| 21 Mar 2024 | 164.93 | 165.15 | 164.11 | 164.68 | 164.27 | 7,922 |
| 20 Mar 2024 | 163.00 | 163.48 | 162.90 | 163.07 | 162.66 | 1,426 |
| 19 Mar 2024 | 161.93 | 162.40 | 161.66 | 162.36 | 161.96 | 3,321 |
| 18 Mar 2024 | 162.22 | 162.35 | 161.95 | 162.35 | 161.95 | 2,102 |
| 15 Mar 2024 | 161.10 | 161.71 | 160.50 | 161.46 | 161.06 | 4,658 |
| 14 Mar 2024 | 162.30 | 162.83 | 162.30 | 162.68 | 162.27 | 2,194 |
| 13 Mar 2024 | 162.52 | 162.59 | 161.99 | 162.17 | 161.77 | 5,972 |
| 12 Mar 2024 | 163.21 | 163.66 | 163.14 | 163.66 | 163.25 | 3,378 |
| 11 Mar 2024 | 163.29 | 163.76 | 163.13 | 163.19 | 162.78 | 2,615 |
| 08 Mar 2024 | 164.38 | 164.38 | 163.36 | 163.79 | 163.38 | 2,037 |
| 07 Mar 2024 | 164.16 | 164.16 | 162.55 | 162.67 | 162.26 | 1,739 |
| 06 Mar 2024 | 164.00 | 164.97 | 163.01 | 164.38 | 163.97 | 5,050 |
| 05 Mar 2024 | 165.13 | 165.16 | 164.76 | 164.95 | 164.54 | 2,678 |
| 04 Mar 2024 | 166.99 | 166.99 | 164.98 | 165.36 | 164.95 | 4,321 |
| 01 Mar 2024 | 166.99 | 166.99 | 165.26 | 165.52 | 165.11 | 1,476 |
| 29 Feb 2024 | 164.98 | 165.03 | 164.53 | 164.68 | 164.27 | 7,996 |
| 28 Feb 2024 | 164.77 | 165.10 | 164.38 | 164.99 | 164.58 | 3,546 |
| 27 Feb 2024 | 162.59 | 163.68 | 162.59 | 163.31 | 162.90 | 2,486 |
| 26 Feb 2024 | 163.00 | 163.07 | 162.46 | 162.59 | 162.19 | 2,988 |
| 23 Feb 2024 | 162.46 | 162.54 | 162.04 | 162.04 | 161.64 | 10,483 |
| 22 Feb 2024 | 167.00 | 167.00 | 162.46 | 162.49 | 162.09 | 10,637 |
| 21 Feb 2024 | 163.04 | 163.04 | 162.16 | 162.26 | 161.86 | 4,211 |
| 20 Feb 2024 | 164.46 | 164.70 | 163.25 | 163.43 | 163.02 | 7,493 |
| 19 Feb 2024 | 166.40 | 166.40 | 164.25 | 164.29 | 163.88 | 2,259 |
| 16 Feb 2024 | 166.51 | 166.62 | 166.37 | 166.56 | 166.15 | 2,854 |
| 15 Feb 2024 | 163.60 | 164.33 | 163.60 | 164.10 | 163.69 | 2,659 |
| 14 Feb 2024 | 162.05 | 162.12 | 161.50 | 161.62 | 161.22 | 5,382 |
| 13 Feb 2024 | 164.16 | 165.85 | 164.16 | 165.84 | 165.43 | 5,769 |
| 12 Feb 2024 | 162.58 | 163.33 | 162.58 | 162.92 | 162.51 | 2,745 |
| 09 Feb 2024 | 159.09 | 161.91 | 159.09 | 161.53 | 161.13 | 16,388 |
| 08 Feb 2024 | 159.05 | 159.05 | 158.30 | 158.62 | 158.22 | 1,598 |
| 07 Feb 2024 | 159.36 | 159.55 | 159.12 | 159.45 | 159.05 | 2,459 |
| 06 Feb 2024 | 159.35 | 159.35 | 158.57 | 158.57 | 158.18 | 2,686 |
| 05 Feb 2024 | 161.00 | 161.37 | 160.32 | 160.43 | 160.03 | 3,118 |
| 02 Feb 2024 | 160.01 | 160.68 | 159.81 | 160.00 | 159.60 | 8,070 |
| 01 Feb 2024 | 161.46 | 161.46 | 158.90 | 160.02 | 159.62 | 10,015 |
| 31 Jan 2024 | 162.50 | 163.57 | 162.43 | 163.37 | 162.96 | 7,255 |
| 30 Jan 2024 | 162.05 | 162.63 | 162.05 | 162.50 | 162.10 | 3,846 |
| 29 Jan 2024 | 161.31 | 162.38 | 160.88 | 161.31 | 160.91 | 9,202 |
| 25 Jan 2024 | 161.02 | 161.02 | 160.25 | 160.74 | 160.34 | 2,514 |
| 24 Jan 2024 | 161.54 | 161.87 | 161.22 | 161.58 | 161.18 | 2,707 |
| 23 Jan 2024 | 162.15 | 162.75 | 161.73 | 161.93 | 161.53 | 2,826 |
| 22 Jan 2024 | 158.00 | 159.49 | 158.00 | 159.42 | 159.02 | 1,355 |
| 19 Jan 2024 | 157.71 | 157.71 | 157.13 | 157.30 | 156.91 | 4,522 |
| 18 Jan 2024 | 156.63 | 156.85 | 156.29 | 156.29 | 155.90 | 7,609 |
| 17 Jan 2024 | 157.14 | 157.43 | 156.92 | 157.07 | 156.68 | 2,467 |
| 16 Jan 2024 | 157.00 | 157.52 | 156.94 | 157.41 | 157.02 | 1,884 |
| 15 Jan 2024 | 156.10 | 156.34 | 155.85 | 156.20 | 155.81 | 662 |
| 12 Jan 2024 | 156.77 | 156.77 | 156.00 | 156.15 | 155.76 | 2,590 |
| 11 Jan 2024 | 157.27 | 157.84 | 157.27 | 157.55 | 157.16 | 2,925 |
| 10 Jan 2024 | 157.00 | 157.38 | 156.38 | 156.42 | 156.03 | 3,560 |
| 09 Jan 2024 | 157.71 | 157.99 | 157.47 | 157.72 | 157.33 | 3,584 |
| 08 Jan 2024 | 156.10 | 156.44 | 155.87 | 156.10 | 155.71 | 2,934 |
| 05 Jan 2024 | 156.87 | 156.97 | 156.55 | 156.85 | 156.46 | 1,288 |
| 04 Jan 2024 | 156.66 | 156.80 | 156.17 | 156.17 | 155.78 | 1,856 |
| 03 Jan 2024 | 159.90 | 159.90 | 159.20 | 159.20 | 158.80 | 1,058 |
| 02 Jan 2024 | 160.79 | 160.80 | 159.50 | 159.77 | 159.37 | 2,382 |
| 02 Jan 2024 | 0.246906 Dividend | |||||
| 29 Dec 2023 | 161.72 | 161.72 | 161.12 | 161.13 | 160.48 | 1,573 |
| 28 Dec 2023 | 161.22 | 162.13 | 161.22 | 161.72 | 161.07 | 4,419 |
| 27 Dec 2023 | 161.03 | 161.33 | 160.87 | 160.89 | 160.24 | 4,872 |
| 22 Dec 2023 | 159.36 | 159.36 | 158.87 | 159.23 | 158.59 | 2,167 |
| 21 Dec 2023 | 158.43 | 159.06 | 158.43 | 158.66 | 158.02 | 38,559 |
| 20 Dec 2023 | 158.40 | 160.48 | 158.31 | 160.10 | 159.46 | 12,774 |
| 19 Dec 2023 | 158.49 | 158.49 | 157.81 | 158.16 | 157.52 | 2,585 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.