Stock listing
ASX:IJR iShares S&P Small-Cap ETF CDI Share Price
Follow iShares S&P Small-Cap ETF CDI into a list and get an email when it puts out news.
Share price · ASX:IJR
$201.11 AUD -0.33 (-0.2%)
Close on Nov 2, 2026
- Day range
- $200.33 – $206.39 AUDNov 2, 2026
- Volume
- 5,638 sharesNov 2, 2026
- Market cap
- $471.1M AUDAt the close on Nov 2, 2026 · price × 2.34M shares outstanding
- 52-week range
- $170.82 – $216.85 AUDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $945,090 AUDMedian day 3,272 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:IJR · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $201.11 | -0.33 | -0.2% | $201.46 | $206.39 | $200.33 | 5,638 | |
| $201.44 | +1.71 | +0.9% | $203.88 | $203.89 | $201.15 | 6,071 | |
| $199.73 | +1.25 | +0.6% | $199.36 | $199.73 | $199.09 | 3,483 | |
| $198.48 | +0.18 | +0.1% | $198.94 | $198.96 | $197.76 | 2,318 | |
| $198.30 | +0.85 | +0.4% | $197.78 | $198.30 | $197.74 | 1,716 | |
| $197.45 | -0.26 | -0.1% | $198.00 | $198.00 | $197.02 | 1,272 | |
| $197.71 | +1.90 | +1.0% | $197.86 | $198.14 | $197.33 | 1,046 | |
| $195.81 | -0.58 | -0.3% | $196.50 | $196.50 | $195.09 | 1,696 | |
| $196.39 | +1.50 | +0.8% | $196.64 | $196.96 | $196.06 | 3,207 | |
| $194.89 | -1.69 | -0.9% | $195.84 | $195.84 | $194.89 | 15,922 | |
| $196.58 | -1.73 | -0.9% | $198.33 | $198.33 | $196.26 | 1,577 | |
| $198.31 | +3.13 | +1.6% | $197.00 | $198.69 | $197.00 | 2,071 | |
| $195.18 | -2.30 | -1.2% | $195.35 | $195.45 | $194.13 | 1,966 | |
| $197.48 | -0.66 | -0.3% | $197.50 | $197.50 | $197.10 | 3,339 | |
| $198.14 | +0.95 | +0.5% | $197.51 | $198.22 | $197.51 | 1,776 | |
| $197.19 | -0.42 | -0.2% | $197.94 | $199.07 | $197.19 | 2,523 | |
| $197.61 | +0.57 | +0.3% | $197.96 | $198.46 | $197.46 | 2,256 | |
| $197.04 | -2.15 | -1.1% | $197.92 | $197.92 | $196.69 | 3,705 | |
| $199.19 | -0.32 | -0.2% | $199.51 | $199.51 | $198.61 | 3,186 | |
| $199.51 | 0.00 | 0.0% | $199.51 | $199.98 | $199.50 | 6,725 | |
| $199.51 | +1.07 | +0.5% | $198.56 | $200.15 | $198.56 | 2,587 | |
| $198.44 | +1.52 | +0.8% | $197.59 | $198.62 | $197.59 | 2,002 | |
| $196.92 | -0.19 | -0.1% | $197.00 | $197.14 | $196.25 | 2,641 | |
| $197.11 | +1.03 | +0.5% | $196.09 | $197.64 | $196.09 | 4,066 | |
| $196.08 | -1.00 | -0.5% | $196.50 | $196.50 | $195.07 | 3,178 | |
| $197.08 | -0.32 | -0.2% | $198.10 | $198.10 | $196.74 | 9,026 | |
| $197.40 | +0.48 | +0.2% | $197.27 | $197.58 | $197.10 | 5,488 | |
| $196.92 | -0.56 | -0.3% | $198.09 | $198.09 | $196.80 | 3,895 | |
| $197.48 | +1.35 | +0.7% | $197.32 | $197.77 | $196.92 | 1,933 | |
| $196.13 | -0.39 | -0.2% | $196.45 | $196.67 | $196.09 | 34,018 | |
| $196.52 | -0.14 | -0.1% | $196.66 | $196.66 | $195.78 | 2,239 | |
| $196.66 | -1.41 | -0.7% | $196.83 | $196.96 | $196.36 | 10,273 | |
| $198.07 | +0.66 | +0.3% | $197.80 | $198.96 | $197.80 | 7,567 | |
| $197.41 | -0.48 | -0.2% | $198.00 | $198.00 | $197.36 | 3,263 | |
| $197.89 | -1.18 | -0.6% | $197.33 | $198.23 | $197.33 | 2,329 | |
| $199.07 | +0.90 | +0.5% | $198.40 | $199.35 | $198.40 | 5,944 | |
| $198.17 | -0.21 | -0.1% | $198.00 | $198.38 | $196.88 | 4,411 | |
| $198.38 | -1.41 | -0.7% | $198.78 | $198.78 | $197.82 | 3,280 | |
| $199.79 | +0.09 | 0.0% | $199.74 | $200.19 | $199.65 | 2,431 | |
| $199.70 | -1.53 | -0.8% | $201.89 | $201.89 | $199.70 | 4,077 | |
| $201.23 | +0.18 | +0.1% | $201.66 | $202.10 | $201.23 | 2,935 | |
| $201.05 | -0.72 | -0.4% | $201.87 | $201.87 | $200.98 | 3,945 | |
| $201.77 | +1.86 | +0.9% | $201.80 | $201.99 | $201.47 | 3,002 | |
| $199.91 | -1.82 | -0.9% | $201.13 | $201.13 | $199.74 | 4,456 | |
| $201.73 | -1.28 | -0.6% | $203.01 | $203.01 | $201.70 | 7,468 | |
| $203.01 | -1.21 | -0.6% | $204.23 | $204.23 | $202.72 | 2,369 | |
| $204.22 | +0.06 | 0.0% | $204.37 | $204.66 | $204.10 | 3,154 | |
| $204.16 | -0.04 | 0.0% | $204.28 | $205.19 | $204.16 | 14,745 | |
| $204.20 | -1.45 | -0.7% | $205.65 | $205.65 | $204.17 | 10,758 | |
| $205.65 | +0.19 | +0.1% | $205.25 | $205.84 | $205.21 | 2,151 | |
| $205.46 | -0.06 | 0.0% | $205.30 | $206.23 | $205.30 | 4,420 | |
| $205.52 | -2.63 | -1.3% | $207.05 | $207.05 | $205.52 | 2,936 | |
| $208.15 | -0.72 | -0.3% | $208.72 | $208.72 | $208.00 | 5,755 | |
| $208.87 | -2.24 | -1.1% | $210.88 | $210.88 | $208.50 | 6,295 | |
| $211.11 | -0.39 | -0.2% | $211.86 | $211.86 | $210.70 | 2,756 | |
| $211.50 | -0.67 | -0.3% | $212.22 | $212.61 | $211.50 | 2,814 | |
| $212.17 | +0.39 | +0.2% | $212.00 | $212.61 | $212.00 | 2,646 | |
| $211.78 | +1.33 | +0.6% | $212.00 | $212.16 | $211.21 | 3,786 | |
| $210.45 | +0.66 | +0.3% | $210.24 | $210.89 | $209.92 | 3,249 | |
| $209.79 | -0.80 | -0.4% | $210.60 | $210.64 | $209.59 | 2,522 | |
| $210.59 | +0.49 | +0.2% | $210.24 | $211.43 | $210.23 | 4,139 | |
| $210.10 | -2.36 | -1.1% | $211.00 | $211.00 | $209.92 | 3,318 | |
| $212.46 | -1.08 | -0.5% | $212.58 | $212.58 | $211.70 | 3,393 | |
| $213.54 | +3.08 | +1.5% | $213.38 | $215.00 | $213.38 | 3,599 | |
| $210.46 | +2.41 | +1.2% | $211.31 | $211.99 | $210.46 | 13,720 | |
| $208.05 | +0.08 | 0.0% | $208.39 | $208.39 | $207.01 | 3,545 |
- Ticker
- ASX:IJR
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
iShares S&P Small-Cap ETF CDI on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares S&P Small-Cap ETF CDI.