iShares S&P Mid-Cap ETF (ASX:IJH)
Australia · Delayed Price · Currency is AUD 50.42
+0.76 (1.53%)
Sep 5, 2025, 3:48 PM AEST
ASX:IJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.39 | 50.43 | 50.35 | 50.42 | 50.42 | 1.53% | 3,997 |
| Sep 4, 2025 | 49.57 | 49.71 | 49.49 | 49.66 | 49.66 | 0.32% | 13,048 |
| Sep 3, 2025 | 49.68 | 49.68 | 49.44 | 49.50 | 49.50 | -0.54% | 106,136 |
| Sep 2, 2025 | 49.71 | 49.83 | 49.70 | 49.77 | 49.77 | 0.12% | 15,519 |
| Sep 1, 2025 | 49.96 | 49.96 | 49.69 | 49.71 | 49.71 | -0.66% | 6,463 |
| Aug 29, 2025 | 50.10 | 50.16 | 50.01 | 50.04 | 50.04 | -0.54% | 9,975 |
| Aug 28, 2025 | 50.35 | 50.46 | 50.20 | 50.31 | 50.31 | 0.40% | 12,062 |
| Aug 27, 2025 | 50.12 | 50.16 | 49.99 | 50.11 | 50.11 | 0.50% | 5,143 |
| Aug 26, 2025 | 50.03 | 50.03 | 49.71 | 49.86 | 49.86 | -0.66% | 11,141 |
| Aug 25, 2025 | 50.35 | 50.35 | 50.19 | 50.19 | 50.19 | 1.41% | 9,753 |
| Aug 22, 2025 | 49.48 | 49.50 | 49.43 | 49.49 | 49.49 | 0.18% | 1,829 |
| Aug 21, 2025 | 49.26 | 49.51 | 49.26 | 49.40 | 49.40 | 0.14% | 13,289 |
| Aug 20, 2025 | 49.35 | 49.53 | 49.31 | 49.33 | 49.33 | 0.84% | 9,461 |
| Aug 19, 2025 | 49.02 | 49.03 | 48.86 | 48.92 | 48.92 | 0.41% | 14,176 |
| Aug 18, 2025 | 48.93 | 48.93 | 48.72 | 48.72 | 48.72 | -1.24% | 10,343 |
| Aug 15, 2025 | 49.26 | 49.35 | 49.18 | 49.33 | 49.33 | 0.18% | 7,747 |
| Aug 14, 2025 | 49.34 | 49.34 | 49.14 | 49.24 | 49.24 | 0.78% | 13,323 |
| Aug 13, 2025 | 48.88 | 48.90 | 48.81 | 48.86 | 48.86 | 1.69% | 17,553 |
| Aug 12, 2025 | 47.89 | 48.05 | 47.80 | 48.05 | 48.05 | 0.08% | 13,800 |
| Aug 11, 2025 | 48.10 | 48.13 | 47.99 | 48.01 | 48.01 | -0.19% | 9,172 |
| Aug 8, 2025 | 48.07 | 48.28 | 48.07 | 48.10 | 48.10 | -0.12% | 31,223 |
| Aug 7, 2025 | 48.30 | 48.35 | 48.12 | 48.16 | 48.16 | -1.23% | 27,319 |
| Aug 6, 2025 | 48.63 | 48.80 | 48.54 | 48.76 | 48.76 | -0.25% | 41,424 |
| Aug 5, 2025 | 48.71 | 48.88 | 48.64 | 48.88 | 48.88 | 1.66% | 13,611 |
| Aug 4, 2025 | 47.97 | 48.12 | 47.92 | 48.08 | 48.08 | -1.56% | 12,250 |
| Aug 1, 2025 | 49.03 | 49.12 | 48.84 | 48.84 | 48.84 | -0.37% | 14,225 |
| Jul 31, 2025 | 49.30 | 49.30 | 48.96 | 49.02 | 49.02 | -0.81% | 109,909 |
| Jul 30, 2025 | 49.35 | 49.45 | 49.27 | 49.42 | 49.42 | 0.24% | 6,651 |
| Jul 29, 2025 | 49.28 | 49.36 | 49.22 | 49.30 | 49.30 | -0.18% | 10,789 |
| Jul 28, 2025 | 49.19 | 49.41 | 49.13 | 49.39 | 49.39 | 1.69% | 16,145 |
| Jul 25, 2025 | 48.53 | 48.72 | 48.51 | 48.57 | 48.57 | -0.04% | 18,775 |
| Jul 24, 2025 | 48.70 | 48.70 | 48.46 | 48.59 | 48.59 | -0.61% | 12,023 |
| Jul 23, 2025 | 48.89 | 48.92 | 48.77 | 48.89 | 48.89 | 0.95% | 15,047 |
| Jul 22, 2025 | 48.72 | 48.72 | 48.37 | 48.43 | 48.43 | -0.60% | 15,444 |
| Jul 21, 2025 | 48.94 | 48.94 | 48.72 | 48.72 | 48.72 | -0.63% | 12,830 |
| Jul 18, 2025 | 48.97 | 49.05 | 48.88 | 49.03 | 49.03 | 1.45% | 20,521 |
| Jul 17, 2025 | 48.00 | 48.40 | 48.00 | 48.33 | 48.33 | 1.32% | 20,165 |
| Jul 16, 2025 | 47.88 | 47.88 | 47.70 | 47.70 | 47.70 | -1.79% | 13,907 |
| Jul 15, 2025 | 48.50 | 48.73 | 48.50 | 48.57 | 48.57 | 1.23% | 23,485 |
| Jul 14, 2025 | 48.02 | 48.08 | 47.86 | 47.98 | 47.98 | -1.01% | 25,095 |
| Jul 11, 2025 | 48.53 | 48.55 | 48.30 | 48.47 | 48.47 | -0.10% | 9,550 |
| Jul 10, 2025 | 48.58 | 48.59 | 48.49 | 48.52 | 48.52 | 0.19% | 9,858 |
| Jul 9, 2025 | 48.55 | 48.55 | 48.36 | 48.43 | 48.43 | - | 6,305 |
| Jul 8, 2025 | 48.53 | 48.54 | 48.32 | 48.43 | 48.43 | -0.53% | 19,280 |
| Jul 7, 2025 | 48.51 | 48.76 | 48.46 | 48.69 | 48.69 | 0.66% | 21,090 |
| Jul 4, 2025 | 48.50 | 48.50 | 48.29 | 48.37 | 48.37 | -0.04% | 7,934 |
| Jul 3, 2025 | 48.20 | 48.45 | 48.20 | 48.39 | 48.39 | 0.69% | 13,591 |
| Jul 2, 2025 | 48.01 | 48.06 | 47.71 | 48.06 | 48.06 | 2.08% | 19,313 |
| Jul 1, 2025 | 47.00 | 47.47 | 46.99 | 47.08 | 47.08 | -1.36% | 22,614 |
| Jun 30, 2025 | 47.72 | 47.84 | 47.70 | 47.73 | 47.57 | 0.46% | 11,599 |