iShares International Equity ETFs - iShares S&P Small-Cap ETF (IJR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:35PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 165.11 | 165.11 | 164.43 | 164.70 | 164.70 | 458 |
| 08 May 2024 | 164.61 | 165.14 | 164.61 | 165.06 | 165.06 | - |
| 07 May 2024 | 163.68 | 164.55 | 163.68 | 164.30 | 164.30 | - |
| 06 May 2024 | 162.73 | 163.00 | 162.57 | 162.91 | 162.91 | - |
| 03 May 2024 | 162.10 | 162.22 | 161.74 | 161.74 | 161.74 | - |
| 02 May 2024 | 161.82 | 161.97 | 161.60 | 161.60 | 161.60 | - |
| 01 May 2024 | 161.96 | 162.39 | 161.84 | 162.00 | 162.00 | - |
| 30 Apr 2024 | 162.44 | 163.11 | 162.34 | 163.11 | 163.11 | - |
| 29 Apr 2024 | 162.52 | 162.52 | 161.31 | 161.61 | 161.61 | 1,241 |
| 26 Apr 2024 | 160.89 | 160.97 | 160.57 | 160.67 | 160.67 | - |
| 24 Apr 2024 | 163.83 | 163.83 | 163.05 | 163.34 | 163.34 | - |
| 23 Apr 2024 | 161.41 | 161.77 | 161.41 | 161.67 | 161.67 | - |
| 22 Apr 2024 | 161.44 | 161.65 | 160.85 | 161.45 | 161.45 | - |
| 19 Apr 2024 | 158.71 | 159.08 | 157.79 | 159.08 | 159.08 | - |
| 18 Apr 2024 | 159.45 | 159.77 | 159.27 | 159.69 | 159.69 | - |
| 17 Apr 2024 | 160.81 | 161.59 | 160.81 | 161.59 | 161.59 | - |
| 16 Apr 2024 | 161.19 | 161.38 | 161.08 | 161.32 | 161.32 | - |
| 15 Apr 2024 | 162.70 | 162.70 | 162.10 | 162.30 | 162.30 | - |
| 12 Apr 2024 | 162.75 | 162.99 | 162.49 | 162.67 | 162.67 | - |
| 11 Apr 2024 | 162.19 | 162.62 | 162.19 | 162.48 | 162.48 | - |
| 10 Apr 2024 | 165.07 | 165.28 | 164.95 | 165.14 | 165.14 | - |
| 09 Apr 2024 | 164.35 | 164.56 | 164.29 | 164.48 | 164.48 | - |
| 08 Apr 2024 | 164.72 | 164.75 | 163.54 | 163.84 | 163.84 | - |
| 05 Apr 2024 | 163.50 | 163.99 | 163.37 | 163.85 | 163.85 | 1,579 |
| 04 Apr 2024 | 165.37 | 165.61 | 165.01 | 165.13 | 165.13 | 2,733 |
| 03 Apr 2024 | 165.68 | 165.77 | 165.21 | 165.21 | 165.21 | 447 |
| 02 Apr 2024 | 169.04 | 169.31 | 168.82 | 169.13 | 169.13 | 4,010 |
| 28 Mar 2024 | 168.95 | 169.00 | 168.38 | 168.42 | 168.42 | 1,067 |
| 28 Mar 2024 | 0.413721 Dividend | |||||
| 27 Mar 2024 | 165.44 | 166.20 | 165.44 | 166.15 | 165.74 | 927 |
| 26 Mar 2024 | 165.75 | 166.02 | 165.68 | 165.91 | 165.50 | 987 |
| 25 Mar 2024 | 166.02 | 166.35 | 165.71 | 166.12 | 165.71 | 384 |
| 22 Mar 2024 | 167.13 | 168.44 | 167.13 | 168.44 | 168.02 | 731 |
| 21 Mar 2024 | 165.06 | 165.06 | 164.39 | 164.74 | 164.33 | 2,462 |
| 20 Mar 2024 | 163.45 | 163.47 | 162.88 | 162.88 | 162.47 | 1,619 |
| 19 Mar 2024 | 161.68 | 162.32 | 161.64 | 162.32 | 161.92 | 5,504 |
| 18 Mar 2024 | 162.25 | 162.35 | 162.05 | 162.35 | 161.95 | 960 |
| 15 Mar 2024 | 160.89 | 161.73 | 160.85 | 161.73 | 161.33 | 3,078 |
| 14 Mar 2024 | 162.58 | 162.70 | 162.33 | 162.70 | 162.29 | 579 |
| 13 Mar 2024 | 162.53 | 162.57 | 162.07 | 162.23 | 161.83 | 2,862 |
| 12 Mar 2024 | 163.30 | 163.49 | 163.13 | 163.49 | 163.08 | 544 |
| 11 Mar 2024 | 162.96 | 163.61 | 162.96 | 163.18 | 162.77 | 459 |
| 08 Mar 2024 | 163.88 | 163.89 | 163.51 | 163.81 | 163.40 | 1,554 |
| 07 Mar 2024 | 163.84 | 163.84 | 162.55 | 162.55 | 162.15 | 1,871 |
| 06 Mar 2024 | 164.61 | 164.95 | 164.46 | 164.46 | 164.05 | 1,443 |
| 05 Mar 2024 | 165.09 | 165.18 | 164.80 | 165.18 | 164.77 | 2,804 |
| 04 Mar 2024 | 165.25 | 165.46 | 165.09 | 165.35 | 164.94 | 1,280 |
| 01 Mar 2024 | 165.41 | 165.73 | 165.31 | 165.31 | 164.90 | 1,920 |
| 29 Feb 2024 | 164.58 | 167.00 | 164.58 | 164.92 | 164.51 | 5,760 |
| 28 Feb 2024 | 164.77 | 165.01 | 164.43 | 165.01 | 164.60 | 1,860 |
| 27 Feb 2024 | 163.67 | 163.67 | 163.21 | 163.37 | 162.96 | 5,464 |
| 26 Feb 2024 | 162.67 | 163.06 | 162.37 | 162.74 | 162.33 | 1,002 |
| 23 Feb 2024 | 162.46 | 162.53 | 161.96 | 162.02 | 161.62 | 4,630 |
| 22 Feb 2024 | 162.43 | 162.98 | 162.43 | 162.71 | 162.30 | 744 |
| 21 Feb 2024 | 163.01 | 163.01 | 162.17 | 162.37 | 161.97 | 1,781 |
| 20 Feb 2024 | 163.91 | 163.91 | 163.17 | 163.41 | 163.00 | 1,690 |
| 19 Feb 2024 | 164.99 | 164.99 | 164.28 | 164.32 | 163.91 | 785 |
| 16 Feb 2024 | 166.50 | 166.67 | 166.36 | 166.56 | 166.15 | 3,522 |
| 15 Feb 2024 | 163.99 | 164.30 | 163.99 | 164.30 | 163.89 | 2,567 |
| 14 Feb 2024 | 161.71 | 162.19 | 161.50 | 161.70 | 161.30 | 3,309 |
| 13 Feb 2024 | 165.64 | 165.88 | 165.44 | 165.85 | 165.44 | 2,829 |
| 12 Feb 2024 | 162.92 | 163.33 | 162.88 | 163.04 | 162.63 | 938 |
| 09 Feb 2024 | 161.65 | 161.91 | 161.43 | 161.75 | 161.35 | 671 |
| 08 Feb 2024 | 158.72 | 158.72 | 158.25 | 158.60 | 158.21 | 927 |
| 07 Feb 2024 | 159.30 | 159.63 | 159.17 | 159.41 | 159.01 | 1,338 |
| 06 Feb 2024 | 159.26 | 159.26 | 158.66 | 158.66 | 158.26 | 1,752 |
| 05 Feb 2024 | 161.35 | 161.36 | 160.31 | 160.55 | 160.15 | 1,881 |
| 02 Feb 2024 | 160.67 | 160.67 | 159.83 | 160.02 | 159.62 | 2,147 |
| 01 Feb 2024 | 159.14 | 160.30 | 159.14 | 160.30 | 159.90 | 1,691 |
| 31 Jan 2024 | 162.61 | 163.56 | 162.50 | 163.42 | 163.01 | 2,638 |
| 30 Jan 2024 | 162.63 | 162.63 | 162.31 | 162.45 | 162.05 | 1,593 |
| 29 Jan 2024 | 161.43 | 161.44 | 160.88 | 161.12 | 160.72 | 1,284 |
| 25 Jan 2024 | 160.31 | 160.77 | 160.25 | 160.77 | 160.37 | 1,450 |
| 24 Jan 2024 | 161.35 | 161.95 | 161.23 | 161.83 | 161.43 | 1,183 |
| 23 Jan 2024 | 162.57 | 162.60 | 161.86 | 162.07 | 161.67 | 1,145 |
| 22 Jan 2024 | 158.99 | 159.49 | 158.89 | 159.44 | 159.04 | 1,848 |
| 19 Jan 2024 | 157.64 | 157.73 | 157.30 | 157.49 | 157.10 | 1,269 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 157.34 | 157.43 | 156.92 | 157.11 | 156.72 | 1,401 |
| 16 Jan 2024 | 157.06 | 157.40 | 156.94 | 157.39 | 157.00 | 974 |
| 15 Jan 2024 | 155.88 | 156.72 | 155.88 | 156.72 | 156.33 | 1,070 |
| 12 Jan 2024 | 156.42 | 156.50 | 155.96 | 156.25 | 155.86 | 1,182 |
| 11 Jan 2024 | 157.53 | 157.84 | 157.52 | 157.77 | 157.38 | 939 |
| 10 Jan 2024 | 157.25 | 157.39 | 156.37 | 156.37 | 155.98 | 1,751 |
| 09 Jan 2024 | 157.99 | 157.99 | 157.61 | 157.82 | 157.43 | 741 |
| 08 Jan 2024 | 156.12 | 156.35 | 155.81 | 156.20 | 155.81 | 598 |
| 05 Jan 2024 | 156.87 | 157.01 | 156.43 | 157.01 | 156.62 | 928 |
| 04 Jan 2024 | 156.35 | 156.74 | 156.21 | 156.23 | 155.84 | 2,292 |
| 03 Jan 2024 | 159.75 | 159.84 | 159.26 | 159.32 | 158.92 | 529 |
| 02 Jan 2024 | 159.98 | 160.03 | 159.48 | 159.83 | 159.43 | 2,972 |
| 02 Jan 2024 | 0.246906 Dividend | |||||
| 29 Dec 2023 | 161.61 | 161.61 | 161.11 | 161.12 | 160.47 | 1,400 |
| 28 Dec 2023 | 161.46 | 162.12 | 161.30 | 161.58 | 160.93 | 1,513 |
| 27 Dec 2023 | 161.25 | 161.25 | 160.87 | 160.90 | 160.25 | 1,253 |
| 22 Dec 2023 | 159.05 | 159.31 | 158.91 | 159.23 | 158.59 | 1,861 |
| 21 Dec 2023 | 158.66 | 158.88 | 158.47 | 158.88 | 158.24 | 4,904 |
| 20 Dec 2023 | 160.20 | 160.45 | 160.08 | 160.22 | 159.58 | 14,613 |
| 19 Dec 2023 | 158.30 | 158.32 | 157.79 | 158.15 | 157.51 | 1,403 |
| 18 Dec 2023 | 159.29 | 159.29 | 158.87 | 159.14 | 158.50 | 1,064 |
| 15 Dec 2023 | 159.92 | 160.08 | 159.66 | 160.08 | 159.44 | 2,720 |
| *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.