Skip to main content
iShares S&P Mid-Cap ETF (ASX:IJH)
Australia flag Australia · Delayed Price · Currency is AUD
50.25
+0.15 (0.30%)
At close: Dec 5, 2025

ASX:IJH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.4750.4750.2450.2550.250.30%11,226
Dec 4, 202550.1650.1750.0150.1050.100.28%13,391
Dec 3, 202550.0350.1149.9649.9649.96-0.93%15,612
Dec 2, 202550.2450.5250.2450.4350.430.36%30,324
Dec 1, 202550.5950.5950.2550.2550.25-0.30%6,964
Nov 28, 202550.5050.9950.0050.4050.40-0.22%21,040
Nov 27, 202550.6450.6550.4850.5150.510.22%43,618
Nov 26, 202550.5850.6650.4050.4050.401.14%19,678
Nov 25, 202549.8449.9049.7449.8349.830.77%9,354
Nov 24, 202549.3349.5849.3349.4549.452.02%13,530
Nov 21, 202548.2448.5548.2448.4748.47-1.36%26,564
Nov 20, 202549.0049.2548.9549.1449.140.86%9,485
Nov 19, 202548.5748.8148.5148.7248.720.64%36,797
Nov 18, 202548.8048.8048.3748.4148.41-1.69%13,896
Nov 17, 202549.1849.3549.0249.2449.240.12%11,836
Nov 14, 202549.1949.3549.1449.1849.18-1.74%11,979
Nov 13, 202550.0350.1049.8650.0550.050.18%12,922
Nov 12, 202549.9650.0749.9149.9649.96-0.04%9,822
Nov 11, 202549.9350.0449.9349.9849.980.18%10,944
Nov 10, 202550.1550.1549.8949.8949.890.60%17,865
Nov 7, 202549.6349.7049.5849.5949.59-0.08%23,632
Nov 6, 202549.7249.8449.6349.6349.630.04%24,633
Nov 5, 202549.5949.6149.4649.6149.610.30%54,777
Nov 4, 202549.5149.6749.4349.4649.46-0.10%17,252
Nov 3, 202549.6049.7949.5149.5149.510.71%26,416
Oct 31, 202549.2049.2849.1449.1649.16-0.63%65,220
Oct 30, 202549.6849.8349.4749.4749.47-0.42%33,485
Oct 29, 202549.8549.8749.6549.6849.68-1.27%61,472
Oct 28, 202550.5550.5550.3050.3250.32-1.12%5,941
Oct 27, 202550.8350.8950.7350.8950.890.55%12,246
Oct 24, 202550.4250.6250.4250.6150.611.16%7,096
Oct 23, 202549.9850.1249.8950.0350.03-0.91%5,159
Oct 22, 202550.4050.4950.3450.4950.490.52%9,449
Oct 21, 202550.0550.2850.0550.2350.231.03%24,488
Oct 20, 202549.5549.7949.4949.7249.720.46%6,456
Oct 17, 202549.4849.6449.3949.4949.49-1.41%60,976
Oct 16, 202549.6450.2349.6450.2050.200.20%20,973
Oct 15, 202550.0850.2550.0850.1050.100.97%33,410
Oct 14, 202549.3849.7049.3849.6249.620.92%52,253
Oct 13, 202549.0549.1849.0349.1749.17-0.79%14,336
Oct 10, 202549.7449.7449.5649.5649.56-0.40%6,369
Oct 9, 202549.9250.0149.7549.7649.760.24%8,270
Oct 8, 202549.5249.7349.4049.6449.64-0.14%18,225
Oct 7, 202549.8449.8449.5949.7149.71-0.48%18,061
Oct 6, 202550.0950.0949.8549.9549.950.26%1,652
Oct 3, 202549.6749.8949.6749.8249.820.30%11,730
Oct 2, 202549.5349.6949.5349.6749.540.83%5,736
Oct 1, 202549.4349.4349.2449.2649.13-0.42%9,071
Sep 30, 202549.6949.7249.4249.4749.34-0.96%6,539
Sep 29, 202549.9950.0849.9549.9549.820.85%6,543
Sep 26, 202549.5149.6149.4449.5349.400.08%4,796
Sep 25, 202549.6549.6549.4849.4949.36-0.48%29,039
Sep 24, 202549.7649.8749.6149.7349.60-0.20%8,296
Sep 23, 202549.8850.0049.7849.8349.70-0.14%7,565
Sep 22, 202549.9249.9449.8549.9049.77-0.70%11,360
Sep 19, 202550.1950.3350.1950.2550.121.43%12,004
Sep 18, 202549.3449.6549.3349.5449.411.08%31,381
Sep 17, 202549.1549.1748.9849.0148.88-0.67%106,327
Sep 16, 202549.3149.4249.2149.3449.21-0.08%26,336
Sep 15, 202549.5849.5849.3349.3849.25-0.94%17,353
Sep 12, 202549.9049.9049.7249.8549.720.67%9,392
Sep 11, 202549.4349.5949.4349.5249.390.20%8,298
Sep 10, 202549.5649.6449.4249.4249.29-1.02%23,199
Sep 9, 202550.1150.1349.9249.9349.80-0.68%16,589
Sep 8, 202550.4150.4250.2550.2750.14-0.30%8,954
Sep 5, 202550.3950.4350.3550.4250.291.53%3,997
Sep 4, 202549.5749.7149.4949.6649.530.32%13,048
Sep 3, 202549.6849.6849.4449.5049.37-0.54%106,136
Sep 2, 202549.7149.8349.7049.7749.640.12%15,519
Sep 1, 202549.9649.9649.6949.7149.58-0.66%6,463
Aug 29, 202550.1050.1650.0150.0449.91-0.54%9,975
Aug 28, 202550.3550.4650.2050.3150.180.40%12,062
Aug 27, 202550.1250.1649.9950.1149.980.50%5,143
Aug 26, 202550.0350.0349.7149.8649.73-0.66%11,141
Aug 25, 202550.3550.3550.1950.1950.061.41%9,753
Aug 22, 202549.4849.5049.4349.4949.360.18%1,829
Aug 21, 202549.2649.5149.2649.4049.270.14%13,289
Aug 20, 202549.3549.5349.3149.3349.200.84%9,461
Aug 19, 202549.0249.0348.8648.9248.800.41%14,176
Aug 18, 202548.9348.9348.7248.7248.60-1.24%10,343
Aug 15, 202549.2649.3549.1849.3349.200.18%7,747
Aug 14, 202549.3449.3449.1449.2449.110.78%13,323
Aug 13, 202548.8848.9048.8148.8648.741.69%17,553
Aug 12, 202547.8948.0547.8048.0547.930.08%13,800
Aug 11, 202548.1048.1347.9948.0147.89-0.19%9,172
Aug 8, 202548.0748.2848.0748.1047.98-0.12%31,223
Aug 7, 202548.3048.3548.1248.1648.04-1.23%27,319
Aug 6, 202548.6348.8048.5448.7648.64-0.25%41,424
Aug 5, 202548.7148.8848.6448.8848.761.66%13,611
Aug 4, 202547.9748.1247.9248.0847.96-1.56%12,250
Aug 1, 202549.0349.1248.8448.8448.72-0.37%14,225
Jul 31, 202549.3049.3048.9649.0248.89-0.81%109,909
Jul 30, 202549.3549.4549.2749.4249.290.24%6,651
Jul 29, 202549.2849.3649.2249.3049.17-0.18%10,789
Jul 28, 202549.1949.4149.1349.3949.261.69%16,145
Jul 25, 202548.5348.7248.5148.5748.45-0.04%18,775
Jul 24, 202548.7048.7048.4648.5948.47-0.61%12,023
Jul 23, 202548.8948.9248.7748.8948.770.95%15,047
Jul 22, 202548.7248.7248.3748.4348.31-0.60%15,444
Jul 21, 202548.9448.9448.7248.7248.60-0.63%12,830