ASX, IJR End of Day and Historical Share Prices [Ishares Core S&p Small-cap]

13 Aug 2025

LAST: 176.2	CHANGE: 4.99	OPEN: 176.1	HIGH: 176.3	ASK: 180.0	VOLUME: 7.9K
LAST: 176.2	CHG(%): 2.92	PREV: 171.2	LOW: 175.9	BID: 171.0

Period:

Date	Open	High	Low	Close	Volume
13 Aug 25	176.1	176.3	175.9	176.2	7.9K
12 Aug 25	171.0	171.3	170.5	171.2	3.6K
11 Aug 25	170.5	171.6	170.5	171.0	3.5K
08 Aug 25	170.7	171.4	170.4	170.4	30K
07 Aug 25	171.7	171.7	170.7	170.8	8.7K
06 Aug 25	171.9	172.8	171.6	172.6	31.9K
05 Aug 25	171.0	171.9	171.0	171.9	9.7K
04 Aug 25	168.0	168.4	167.7	168.4	22K
01 Aug 25	172.0	172.1	171.2	171.2	31.4K
31 Jul 25	172.2	172.9	172.0	172.2	35.2K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

147.06 - 200.00

176.2