iShares S&P Mid-Cap ETF (ASX:IJH)
Australia
· Delayed Price · Currency is AUD 47.36
-2.53 (-5.07%)
Mar 9, 2026, 3:49 PM AEST
ASX:IJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.78 | 47.79 | 47.28 | 47.36 | 47.36 | -5.07% | 18,280 |
| Mar 6, 2026 | 50.05 | 50.05 | 49.70 | 49.89 | 49.89 | -0.32% | 14,113 |
| Mar 5, 2026 | 50.26 | 50.26 | 49.89 | 50.05 | 50.05 | -0.48% | 8,519 |
| Mar 4, 2026 | 50.45 | 50.48 | 50.16 | 50.29 | 50.29 | -0.12% | 12,023 |
| Mar 3, 2026 | 50.51 | 50.73 | 50.34 | 50.35 | 50.35 | 0.96% | 7,243 |
| Mar 2, 2026 | 50.24 | 50.47 | 49.73 | 49.87 | 49.87 | -0.74% | 30,952 |
| Feb 27, 2026 | 50.51 | 50.51 | 50.24 | 50.24 | 50.24 | -0.12% | 13,823 |
| Feb 26, 2026 | 50.29 | 50.48 | 50.29 | 50.30 | 50.30 | -0.04% | 5,693 |
| Feb 25, 2026 | 50.60 | 50.60 | 50.29 | 50.32 | 50.32 | 0.14% | 13,776 |
| Feb 24, 2026 | 50.36 | 50.36 | 50.14 | 50.25 | 50.25 | -0.55% | 8,937 |
| Feb 23, 2026 | 51.05 | 51.05 | 50.45 | 50.53 | 50.53 | -1.02% | 11,603 |
| Feb 20, 2026 | 50.71 | 51.10 | 50.71 | 51.05 | 51.05 | 0.71% | 4,388 |
| Feb 19, 2026 | 50.78 | 50.91 | 50.61 | 50.69 | 50.69 | 0.42% | 3,498 |
| Feb 18, 2026 | 50.29 | 50.48 | 50.22 | 50.48 | 50.48 | 0.72% | 9,457 |
| Feb 17, 2026 | 49.80 | 50.37 | 49.80 | 50.12 | 50.12 | -0.26% | 17,933 |
| Feb 16, 2026 | 50.02 | 50.42 | 50.02 | 50.25 | 50.25 | 0.96% | 9,620 |
| Feb 13, 2026 | 49.99 | 49.99 | 49.70 | 49.77 | 49.77 | -1.35% | 16,583 |
| Feb 12, 2026 | 50.28 | 50.46 | 50.18 | 50.45 | 50.45 | -0.12% | 1,668 |
| Feb 11, 2026 | 51.02 | 51.02 | 50.45 | 50.51 | 50.51 | -0.51% | 12,711 |
| Feb 10, 2026 | 51.01 | 51.01 | 50.54 | 50.77 | 50.77 | -0.55% | 6,179 |
| Feb 9, 2026 | 51.06 | 51.21 | 51.00 | 51.05 | 51.05 | 1.96% | 13,420 |
| Feb 6, 2026 | 50.14 | 50.32 | 50.07 | 50.07 | 50.07 | -0.12% | 18,310 |
| Feb 5, 2026 | 50.00 | 50.20 | 49.98 | 50.13 | 50.13 | 1.23% | 18,012 |
| Feb 4, 2026 | 49.53 | 49.62 | 49.44 | 49.52 | 49.52 | 0.02% | 11,340 |
| Feb 3, 2026 | 49.78 | 49.82 | 49.31 | 49.51 | 49.51 | 1.16% | 5,396 |
| Feb 2, 2026 | 49.18 | 49.37 | 48.83 | 48.94 | 48.94 | -0.53% | 15,050 |
| Jan 30, 2026 | 49.07 | 49.29 | 48.97 | 49.20 | 49.20 | 0.65% | 8,547 |
| Jan 29, 2026 | 49.39 | 49.39 | 48.87 | 48.88 | 48.88 | -1.81% | 17,613 |
| Jan 28, 2026 | 49.98 | 49.98 | 49.56 | 49.78 | 49.78 | -1.23% | 26,755 |
| Jan 27, 2026 | 50.69 | 50.69 | 50.23 | 50.40 | 50.40 | -1.91% | 9,107 |
| Jan 23, 2026 | 51.77 | 51.77 | 51.38 | 51.38 | 51.38 | -0.75% | 9,086 |
| Jan 22, 2026 | 52.10 | 52.10 | 51.75 | 51.77 | 51.77 | 0.54% | 16,245 |
| Jan 21, 2026 | 51.42 | 51.49 | 51.30 | 51.49 | 51.49 | 0.14% | 16,228 |
| Jan 20, 2026 | 52.02 | 52.02 | 51.42 | 51.42 | 51.42 | -0.91% | 21,875 |
| Jan 19, 2026 | 52.51 | 52.51 | 51.88 | 51.89 | 51.89 | -1.24% | 37,270 |
| Jan 16, 2026 | 52.26 | 52.56 | 52.26 | 52.54 | 52.54 | 0.98% | 17,019 |
| Jan 15, 2026 | 51.99 | 52.06 | 51.82 | 52.03 | 52.03 | 0.52% | 12,706 |
| Jan 14, 2026 | 51.79 | 52.26 | 51.74 | 51.76 | 51.76 | 0.54% | 39,951 |
| Jan 13, 2026 | 51.15 | 51.51 | 51.15 | 51.48 | 51.48 | 0.29% | 8,926 |
| Jan 12, 2026 | 51.59 | 51.62 | 51.27 | 51.33 | 51.33 | 0.37% | 33,761 |
| Jan 9, 2026 | 51.02 | 51.23 | 50.80 | 51.14 | 51.14 | 0.71% | 7,133 |
| Jan 8, 2026 | 50.30 | 50.86 | 50.30 | 50.78 | 50.78 | -0.20% | 7,332 |
| Jan 7, 2026 | 51.01 | 51.10 | 50.87 | 50.88 | 50.88 | 1.17% | 7,496 |
| Jan 6, 2026 | 50.46 | 50.51 | 50.29 | 50.29 | 50.29 | 0.60% | 11,796 |
| Jan 5, 2026 | 49.41 | 50.07 | 49.41 | 49.99 | 49.99 | 1.15% | 56,316 |
| Jan 2, 2026 | 49.80 | 49.80 | 49.39 | 49.42 | 49.42 | -0.78% | 6,770 |
| Dec 31, 2025 | 49.85 | 49.85 | 49.73 | 49.81 | 49.81 | -0.14% | 10,941 |
| Dec 30, 2025 | 49.95 | 50.02 | 49.86 | 49.88 | 49.88 | -0.58% | 2,535 |
| Dec 29, 2025 | 50.36 | 50.36 | 50.08 | 50.17 | 50.17 | -0.28% | 12,098 |
| Dec 24, 2025 | 50.65 | 50.65 | 50.25 | 50.31 | 50.10 | -0.85% | 46,741 |
| Dec 23, 2025 | 50.67 | 50.83 | 50.67 | 50.74 | 50.53 | 0.14% | 11,696 |
| Dec 22, 2025 | 50.61 | 50.99 | 50.61 | 50.67 | 50.46 | 0.66% | 26,141 |
| Dec 19, 2025 | 50.72 | 50.72 | 50.20 | 50.34 | 50.13 | 0.10% | 10,146 |
| Dec 18, 2025 | 50.25 | 50.30 | 50.19 | 50.29 | 50.08 | 0.08% | 17,374 |
| Dec 17, 2025 | 50.10 | 50.27 | 50.03 | 50.25 | 50.05 | -0.06% | 11,573 |
| Dec 16, 2025 | 50.74 | 50.74 | 50.28 | 50.28 | 50.07 | -0.91% | 15,283 |
| Dec 15, 2025 | 50.75 | 50.76 | 50.46 | 50.74 | 50.53 | -1.05% | 22,484 |
| Dec 12, 2025 | 51.05 | 51.28 | 51.05 | 51.28 | 51.07 | 1.24% | 41,429 |
| Dec 11, 2025 | 50.50 | 50.69 | 50.46 | 50.65 | 50.44 | 1.65% | 13,428 |
| Dec 10, 2025 | 49.80 | 49.85 | 49.71 | 49.83 | 49.63 | 0.08% | 33,327 |
| Dec 9, 2025 | 49.88 | 50.00 | 49.78 | 49.79 | 49.59 | -0.68% | 9,067 |
| Dec 8, 2025 | 50.18 | 50.18 | 50.04 | 50.13 | 49.93 | -0.24% | 12,899 |
| Dec 5, 2025 | 50.47 | 50.47 | 50.24 | 50.25 | 50.05 | 0.30% | 11,226 |
| Dec 4, 2025 | 50.16 | 50.17 | 50.01 | 50.10 | 49.90 | 0.28% | 13,391 |
| Dec 3, 2025 | 50.03 | 50.11 | 49.96 | 49.96 | 49.76 | -0.93% | 15,612 |
| Dec 2, 2025 | 50.24 | 50.52 | 50.24 | 50.43 | 50.22 | 0.36% | 30,324 |
| Dec 1, 2025 | 50.59 | 50.59 | 50.25 | 50.25 | 50.05 | -0.30% | 6,964 |
| Nov 28, 2025 | 50.50 | 50.99 | 50.00 | 50.40 | 50.19 | -0.22% | 21,040 |
| Nov 27, 2025 | 50.64 | 50.65 | 50.48 | 50.51 | 50.30 | 0.22% | 43,618 |
| Nov 26, 2025 | 50.58 | 50.66 | 50.40 | 50.40 | 50.19 | 1.14% | 19,678 |
| Nov 25, 2025 | 49.84 | 49.90 | 49.74 | 49.83 | 49.63 | 0.77% | 9,354 |
| Nov 24, 2025 | 49.33 | 49.58 | 49.33 | 49.45 | 49.25 | 2.02% | 13,530 |
| Nov 21, 2025 | 48.24 | 48.55 | 48.24 | 48.47 | 48.27 | -1.36% | 26,564 |
| Nov 20, 2025 | 49.00 | 49.25 | 48.95 | 49.14 | 48.94 | 0.86% | 9,485 |
| Nov 19, 2025 | 48.57 | 48.81 | 48.51 | 48.72 | 48.52 | 0.64% | 36,797 |
| Nov 18, 2025 | 48.80 | 48.80 | 48.37 | 48.41 | 48.21 | -1.69% | 13,896 |
| Nov 17, 2025 | 49.18 | 49.35 | 49.02 | 49.24 | 49.04 | 0.12% | 11,836 |
| Nov 14, 2025 | 49.19 | 49.35 | 49.14 | 49.18 | 48.98 | -1.74% | 11,979 |
| Nov 13, 2025 | 50.03 | 50.10 | 49.86 | 50.05 | 49.85 | 0.18% | 12,922 |
| Nov 12, 2025 | 49.96 | 50.07 | 49.91 | 49.96 | 49.76 | -0.04% | 9,822 |
| Nov 11, 2025 | 49.93 | 50.04 | 49.93 | 49.98 | 49.78 | 0.18% | 10,944 |
| Nov 10, 2025 | 50.15 | 50.15 | 49.89 | 49.89 | 49.69 | 0.60% | 17,865 |
| Nov 7, 2025 | 49.63 | 49.70 | 49.58 | 49.59 | 49.39 | -0.08% | 23,632 |
| Nov 6, 2025 | 49.72 | 49.84 | 49.63 | 49.63 | 49.43 | 0.04% | 24,633 |
| Nov 5, 2025 | 49.59 | 49.61 | 49.46 | 49.61 | 49.41 | 0.30% | 54,777 |
| Nov 4, 2025 | 49.51 | 49.67 | 49.43 | 49.46 | 49.26 | -0.10% | 17,252 |
| Nov 3, 2025 | 49.60 | 49.79 | 49.51 | 49.51 | 49.31 | 0.71% | 26,416 |
| Oct 31, 2025 | 49.20 | 49.28 | 49.14 | 49.16 | 48.96 | -0.63% | 65,220 |
| Oct 30, 2025 | 49.68 | 49.83 | 49.47 | 49.47 | 49.27 | -0.42% | 33,485 |
| Oct 29, 2025 | 49.85 | 49.87 | 49.65 | 49.68 | 49.48 | -1.27% | 61,472 |
| Oct 28, 2025 | 50.55 | 50.55 | 50.30 | 50.32 | 50.11 | -1.12% | 5,941 |
| Oct 27, 2025 | 50.83 | 50.89 | 50.73 | 50.89 | 50.68 | 0.55% | 12,246 |
| Oct 24, 2025 | 50.42 | 50.62 | 50.42 | 50.61 | 50.40 | 1.16% | 7,096 |
| Oct 23, 2025 | 49.98 | 50.12 | 49.89 | 50.03 | 49.83 | -0.91% | 5,159 |
| Oct 22, 2025 | 50.40 | 50.49 | 50.34 | 50.49 | 50.28 | 0.52% | 9,449 |
| Oct 21, 2025 | 50.05 | 50.28 | 50.05 | 50.23 | 50.03 | 1.03% | 24,488 |
| Oct 20, 2025 | 49.55 | 49.79 | 49.49 | 49.72 | 49.52 | 0.46% | 6,456 |
| Oct 17, 2025 | 49.48 | 49.64 | 49.39 | 49.49 | 49.29 | -1.41% | 60,976 |
| Oct 16, 2025 | 49.64 | 50.23 | 49.64 | 50.20 | 50.00 | 0.20% | 20,973 |
| Oct 15, 2025 | 50.08 | 50.25 | 50.08 | 50.10 | 49.90 | 0.97% | 33,410 |