Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-Mar-19 07:13:01 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IJR) ISHARES S&P SMALL-CAP ETF home page...

     Prev Section TOC    Company Info for IJR    Fundamental Next Section
Listing Code IJR
Listing Name ISHARES S&P SMALL-CAP ETF
GICS Sector Not Applic
Company Listing ASX listed company as at Fri Jul 20 18:28:38 AEST 2018
ISIN Name ISHARES S&P SCAP 600
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHS&P600
ISIN Code AU000000IJR1


Maximum Price date available .. Monday 18th March 2024
Latest price with VOLUME for IJR .. Monday 18th March 2024

IJR is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jul 20 18:28:38 AEST 2018
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company IJR
DATE ### ### ### ### ### ###
SHARE PRICE ### 162.5 159.77 ### 147.54 ###
MARKET CAP
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS)
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### 163.57 ### 159.85 159.85 159.85
Year Low 135.73 135.73 135.73 135.73 134.77 134.77
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### 163.57 ### 159.85 159.85 159.85
52Week Low 135.73 135.73 135.73 135.73 134.77 134.77

     Prev Section Fundamental    News for IJR    Options Next Section

Score Company IJR for Ownership
CtrLinksDateNewsScore
1 an >2024-03-06  2024-03-07 04:49 GMT, Price
Closed at $164.38
-3
Price range $49.86 -> $195, for Dates 2007-Oct-10 Wed -> 2024-Mar-06 Wed
 
2< an >2020-04-15  2020-03-27 14:06 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: To be Advised
AUD AMT TBA DRP
0 %Percentage Franked
 
3< an >2020-04-02  2020-03-27 14:06 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: To be Advised
AUD AMT TBA DRP
0 %Percentage Franked
 
4< an >2020-04-01  2020-03-27 14:06 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: To be Advised
AUD AMT TBA DRP
0 %Percentage Franked
 
5< an >2020-01-08  2020-01-11 01:20 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 48.7341c
AUD DRP
0 %Percentage Franked
 
6< an >2019-12-27  2020-01-11 01:20 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 48.7341c
AUD DRP
0 %Percentage Franked
 
7< an >2019-12-24  2020-01-11 01:20 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 48.7341c
AUD DRP
0 %Percentage Franked
 
8< an >2019-10-14  2019-09-30 11:32 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: To be Advised
AMT TBA DRP
0 %Percentage Franked
 
9< an >2019-10-03  2019-09-30 11:32 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: To be Advised
AMT TBA DRP
0 %Percentage Franked
 
10< an >2019-10-02  2019-09-30 11:32 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: To be Advised
AMT TBA DRP
0 %Percentage Franked
 
11< an >2019-07-11  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 35.5859c
DRP
0 %Percentage Franked
 
12< an >2019-07-02  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 35.5859c
DRP
0 %Percentage Franked
 
13< an >2019-07-01  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 35.5859c
DRP
0 %Percentage Franked
 
14< an >2019-04-09  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 28.071c
EST 26.618C FOREIGN SOURCE DRP
0 %Percentage Franked
 
15< an >2019-03-29  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 28.071c
EST 26.618C FOREIGN SOURCE DRP
0 %Percentage Franked
 
16< an >2019-03-28  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 28.071c
EST 26.618C FOREIGN SOURCE DRP
0 %Percentage Franked
 
17< an >2019-01-16  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 39.0136c
EST 37.2C FOREIGN SO URCE DRP
0 %Percentage Franked
 
18< an >2019-01-07  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 39.0136c
EST 37.2C FOREIGN SO URCE DRP
0 %Percentage Franked
 
19< an >2019-01-04  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 39.0136c
EST 37.2C FOREIGN SO URCE DRP
0 %Percentage Franked
 
20< an >2018-10-17  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 33.0555c
EST 32.48C FOREIGN S RC DRP
0 %Percentage Franked
 
21< an >2018-10-08  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 33.0555c
EST 32.48C FOREIGN S RC DRP
0 %Percentage Franked
 
22< an >2018-10-05  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 33.0555c
EST 32.48C FOREIGN S RC DRP
0 %Percentage Franked
 
23< an >2018-07-24  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 28.3858c
US 24.7357C PER CDI 15%W/TAX
0 %Percentage Franked
 
24< an >2018-06-28  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 28.3858c
US 24.7357C PER CDI 15%W/TAX
0 %Percentage Franked
 
25< an >2018-06-27  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 28.3858c
US 24.7357C PER CDI 15%W/TAX
0 %Percentage Franked
 
26< an >2016-04-28  2019-06-10 14:25 GMT, Name change
Change of Name only
0
iShares Core S&P Small-Cap ETF... New Code (IJR) iShares S&P Small-Cap ETF
 
27< an 2012-10-23  2019-06-10 14:25 GMT, Name change
Change of Name only
0
iShares S&P SmallCap 600 Index Fund... New Code (IJR) iShares Core S&P Small-Cap ETF
 

     Prev Section News    Options owned by IJR    Warrants Next Section
No OPTIONS for company (IJR) ISHARES S&P SMALL-CAP ETF.
     Prev Section Options    Warrants owned by IJR    Charting Next Section
No Warrants for company (IJR) ISHARES S&P SMALL-CAP ETF.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (IJR) ISHARES S&P SMALL-CAP ETF:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 49.86 1 0.0
MAX ### 137,351 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for IJR

     Prev Section Weekly    Format Enhanced Daily Prices for IJR    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (IJR) ISHARES S&P SMALL-CAP ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2024-Mar-18 Mon 162.22 ### ### ### ### ### 0.1 70.1 0.0
2024-Mar-15 Fri ### 161.71 160.5 161.46 4,658 750,427 0.2 ### 0.0
2024-Mar-14 Thu ### 162.83 ### ### ### ### ### 70.8 0.0
2024-Mar-13 Wed 162.52 162.59 ### ### 5,972 ### ### ### 0.0
2024-Mar-12 Tue 163.21 ### ### ### 3,378 ### 0.3 67.0 0.0
2024-Mar-11 Mon 163.29 163.76 ### ### ### ### ### ### 0.0
2024-Mar-08 Fri ### ### ### 163.79 ### ### -0.4 ### 0.0
2024-Mar-07 Thu ### ### 162.55 ### ### 284,074 ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 5,050 828,149 ### ### 0.0
2024-Mar-05 Tue ### ### 164.76 ### 2,678 ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 4,321 717,221 -1.0 30.1 0.0
2024-Mar-01 Fri ### ### 165.26 165.52 1,476 ### -0.9 ### 0.0
2024-Feb-29 Thu ### ### 164.53 ### ### 1,317,580 -0.2 ### 0.0
2024-Feb-28 Wed 164.77 ### ### ### 3,546 ### ### 66.6 0.0
2024-Feb-27 Tue 162.59 ### 162.59 ### 2,486 405,553 0.4 75.2 0.0
2024-Feb-26 Mon ### ### 162.46 162.59 2,988 486,341 -0.3 38.2 0.0
2024-Feb-23 Fri 162.46 162.54 ### ### 10,483 1,701,286 -0.3 ### 0.0
2024-Feb-22 Thu ### ### 162.46 162.49 ### ### ### ### 0.0
2024-Feb-21 Wed ### ### ### 162.26 ### ### -0.5 ### 0.0
2024-Feb-20 Tue 164.46 164.7 163.25 163.43 ### ### -0.6 29.6 0.0
2024-Feb-19 Mon 166.4 166.4 164.25 164.29 2,259 ### ### ### 0.0
2024-Feb-16 Fri 166.51 ### ### 166.56 2,854 ### ### 65.5 0.0
2024-Feb-15 Thu ### ### ### ### 2,659 435,982 ### 67.8 0.0
2024-Feb-14 Wed ### ### 161.5 ### 5,382 ### ### 28.3 0.0
2024-Feb-13 Tue ### 165.85 ### 165.84 ### ### 1.0 ### 0.0
2024-Feb-12 Mon 162.58 ### 162.58 ### 2,745 ### ### ### 0.0
2024-Feb-09 Fri ### ### ### 161.53 16,388 2,630,274 ### 80.1 0.0
2024-Feb-08 Thu ### ### ### ### ### ### -0.3 ### 0.0
2024-Feb-07 Wed ### 159.55 ### 159.45 2,459 ### 0.1 64.8 0.0
2024-Feb-06 Tue ### ### 158.57 158.57 2,686 ### -0.5 ### 0.0
2024-Feb-05 Mon ### ### ### 160.43 ### ### -0.4 ### 0.0
2024-Feb-02 Fri ### ### 159.81 ### 8,070 1,293,177 ### ### 0.0
2024-Feb-01 Thu 161.46 161.46 ### ### ### ### ### ### 0.0
2024-Jan-31 Wed 162.5 163.57 162.43 ### 7,255 ### ### ### 0.0
2024-Jan-30 Tue ### ### ### 162.5 3,846 624,359 0.3 68.0 0.0
2024-Jan-29 Mon ### ### 160.88 ### ### ### ### ### 0.0
2024-Jan-25 Thu ### ### 160.25 160.74 ### ### -0.2 31.6 0.0
2024-Jan-24 Wed 161.54 161.87 161.22 161.58 ### ### 0.0 68.9 0.0
2024-Jan-23 Tue ### 162.75 161.73 ### 2,826 ### ### 38.0 0.0
2024-Jan-22 Mon 158 159.49 158 159.42 1,355 ### ### 81.8 0.0
2024-Jan-19 Fri 157.71 157.71 ### ### 4,522 711,853 ### ### 0.0
2024-Jan-18 Thu ### 156.85 156.29 156.29 ### 1,191,341 ### ### 0.0
2024-Jan-17 Wed ### 157.43 ### ### ### 387,750 0.0 ### 0.0
2024-Jan-16 Tue 157 157.52 ### 157.41 1,884 296,221 ### ### 0.0
2024-Jan-15 Mon ### 156.79 155.85 156.74 2,976 ### ### 75.2 0.0
2024-Jan-12 Fri 156.77 156.77 156 ### ### ### ### ### 0.0
2024-Jan-11 Thu 157.27 157.84 157.27 157.55 2,925 460,848 0.2 71.7 0.0
2024-Jan-10 Wed 157 ### ### 156.42 ### ### ### ### 0.0
2024-Jan-09 Tue 157.71 ### 157.47 157.72 3,584 ### ### ### 0.0
2024-Jan-08 Mon ### 156.44 155.87 ### ### 458,158 ### 77.3 0.0
2024-Jan-05 Fri 156.87 ### 156.55 156.85 1,288 ### ### ### 0.0
2024-Jan-04 Thu ### 156.8 ### ### 1,856 ### ### ### 0.0
2024-Jan-03 Wed ### ### 159.2 159.2 1,058 ### ### 39.1 0.0
2024-Jan-02 Tue 160.79 160.8 159.5 159.77 2,382 381,477 ### 27.9 0.0
2023-Dec-29 Fri 161.72 161.72 ### ### 1,573 ### ### ### 0.0
2023-Dec-28 Thu 161.22 ### 161.22 161.72 ### 714,441 ### ### 0.0
2023-Dec-27 Wed ### ### 160.87 160.89 4,872 784,879 -0.1 31.4 0.0
2023-Dec-22 Fri ### ### 158.87 159.23 ### ### -0.1 ### 0.0
2023-Dec-21 Thu 158.43 ### 158.43 ### 38,559 6,121,048 0.1 ### 0.0
2023-Dec-20 Wed 158.4 160.48 ### ### 12,774 ### 1.1 ### 0.0
2023-Dec-19 Tue 158.49 158.49 157.81 ### 2,585 ### ### 29.3 0.0
2023-Dec-18 Mon ### ### 158.8 ### ### ### ### ### 0.0
2023-Dec-15 Fri 158 ### 158 ### ### 3,674,850 1.2 ### 0.0
2023-Dec-14 Thu 157.8 157.8 156 156.54 7,028 ### ### ### 0.0
2023-Dec-13 Wed ### 154.23 153.85 ### ### ### ### ### 0.0
2023-Dec-12 Tue 153.5 154.26 153.5 153.8 67,188 10,338,889 ### ### 0.0
2023-Dec-11 Mon ### 153.52 ### 153.51 3,880 594,454 0.3 ### 0.0
2023-Dec-08 Fri 151.22 ### 151 151.27 ### 347,256 ### ### 0.0
2023-Dec-07 Thu ### 151.46 150.77 151.27 1,846 278,958 ### ### 0.0
2023-Dec-06 Wed ### ### 150.82 151.27 9,579 1,447,147 0.0 28.4 0.0
2023-Dec-05 Tue 150 152.76 150 152.76 ### ### 1.8 87.9 0.0
2023-Dec-04 Mon 148.42 ### ### ### ### 1,465,889 ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 2,753 401,070 0.5 ### 0.0
2023-Nov-30 Thu 145.22 145.23 144.76 ### ### ### -0.2 ### 0.0
2023-Nov-29 Wed 144.29 ### 143.89 144.54 ### ### 0.2 68.7 0.0
2023-Nov-28 Tue 146 146 ### 145.46 ### ### -0.4 ### 0.0
2023-Nov-27 Mon ### ### ### 146.5 1,547 ### ### 46.2 0.0
2023-Nov-24 Fri 146.47 ### 146.29 146.47 ### 350,051 ### 67.8 0.0
2023-Nov-23 Thu ### ### 146.49 ### 2,941 431,782 -0.4 37.6 0.0
2023-Nov-22 Wed ### ### 145.81 ### 11,855 1,737,943 -0.7 35.8 0.0
2023-Nov-21 Tue ### ### 147.2 ### ### ### -0.4 34.7 0.0
2023-Nov-20 Mon 148.25 ### ### ### ### 131,421 ### ### 0.0
2023-Nov-17 Fri 147.4 ### ### 147.86 1,977 291,943 ### ### 0.0
2023-Nov-16 Thu 148.85 149.55 148.52 149.55 ### ### 0.5 76.3 0.0
2023-Nov-15 Wed ### ### ### ### 5,872 ### ### 70.5 0.0
2023-Nov-14 Tue 143.55 143.74 143.47 143.74 ### 332,158 ### 63.7 0.0
2023-Nov-13 Mon 143.55 143.74 ### ### ### 583,188 -0.3 ### 0.0
2023-Nov-10 Fri 142.76 ### 142.43 ### ### ### 0.2 ### 0.0
2023-Nov-09 Thu 143.77 143.77 ### ### 1,941 278,426 ### 38.1 0.0
2023-Nov-08 Wed ### ### 143.75 ### ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### ### 3,526,348 0.6 72.4 0.0
2023-Nov-06 Mon ### 144.78 144.5 144.59 3,676 ### ### 37.3 0.0
2023-Nov-03 Fri 140.8 143.23 140.8 ### ### ### ### ### 0.0
2023-Nov-02 Thu ### ### 139.21 ### 2,075 290,354 -0.9 23.0 0.0
2023-Nov-01 Wed ### ### ### ### 2,724 ### 1.6 ### 0.0
2023-Oct-31 Tue 138.84 138.84 138.285 138.52 9,729 1,348,074 ### ### 0.0
2023-Oct-30 Mon 139.26 139.26 138.7 138.84 ### ### ### ### 0.0
2023-Oct-27 Fri ### ### ### 140.5 ### 233,820 ### 34.3 0.0
2023-Oct-26 Thu 140.52 140.52 ### 140.41 6,472 ### -0.1 40.5 0.0
2023-Oct-25 Wed 140.73 ### ### 139.75 3,041 426,621 ### 32.8 0.0
2023-Oct-24 Tue 140.88 ### ### 140.42 ### 157,088 -0.3 32.8 0.0
2023-Oct-23 Mon 142.48 142.83 142.43 142.48 6,956 ### ### ### 0.0
2023-Oct-20 Fri ### ### 143.46 ### 2,244 ### ### 72.2 0.0
2023-Oct-19 Thu ### 146.4 ### 146.26 1,680 ### ### ### 0.0
2023-Oct-18 Wed ### 147.85 147.44 147.54 1,745 257,640 -0.1 ### 0.0
2023-Oct-17 Tue 145.8 146.71 145.8 145.88 3,780 552,843 0.1 ### 0.0
2023-Oct-16 Mon ### ### ### ### ### 106,784 -0.4 41.8 0.0
2023-Oct-13 Fri 146.48 146.54 ### 146.47 2,254 ### ### ### 0.0
2023-Oct-12 Thu 147.27 ### 147.25 147.45 ### 437,026 0.1 ### 0.0
2023-Oct-11 Wed ### ### ### ### ### 360,351 0.3 67.1 0.0
2023-Oct-10 Tue 144.89 145.22 144.78 ### 1,052 152,540 ### 64.4 0.0
2023-Oct-09 Mon 143.5 ### ### ### 1,459 209,775 0.5 ### 0.0
2023-Oct-06 Fri 144.27 144.27 143.58 ### 721 ### -0.2 ### 0.0
2023-Oct-05 Thu 140 145.24 140 ### ### ### ### 88.9 0.0
2023-Oct-04 Wed 145.81 145.81 ### ### ### ### ### ### 0.0
2023-Oct-03 Tue ### 147.7 147 147.7 ### ### ### ### 0.0
2023-Oct-02 Mon ### 148.73 ### 148.55 8,546 ### ### 72.7 0.0
2023-Sep-29 Fri 148.47 148.47 147.54 147.54 789 116,775 -0.6 ### 0.0
2023-Sep-28 Thu 146.78 148.73 146.78 ### 1,386 204,788 ### 75.4 0.0
2023-Sep-27 Wed 146.44 146.78 146.22 146.78 2,822 413,423 ### ### 0.0
     Prev Section Enhanced    Basic Format Daily Prices for IJR    Bottom Next Section
Basic Prices for IJR
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 19:13:01 thru 2024-03-19 19:13:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000