iShares S&P Mid-Cap ETF (ASX:IJH)
Australia
· Delayed Price · Currency is AUD 50.38
-0.30 (-0.59%)
Apr 29, 2026, 3:54 PM AEST
ASX:IJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.60 | 50.81 | 50.60 | 50.68 | 50.68 | -0.12% | 7,181 |
| Apr 27, 2026 | 50.87 | 50.87 | 50.69 | 50.74 | 50.74 | -0.22% | 6,017 |
| Apr 24, 2026 | 50.88 | 50.90 | 50.77 | 50.85 | 50.85 | 0.59% | 7,320 |
| Apr 23, 2026 | 50.73 | 50.73 | 50.45 | 50.55 | 50.55 | -1.37% | 7,969 |
| Apr 22, 2026 | 51.21 | 51.33 | 51.18 | 51.25 | 51.25 | 0.10% | 2,730 |
| Apr 21, 2026 | 50.92 | 51.21 | 50.92 | 51.20 | 51.20 | 1.23% | 14,029 |
| Apr 20, 2026 | 50.49 | 50.70 | 50.49 | 50.58 | 50.58 | 1.38% | 14,818 |
| Apr 17, 2026 | 49.95 | 49.97 | 49.86 | 49.89 | 49.89 | 0.50% | 6,875 |
| Apr 16, 2026 | 49.89 | 49.89 | 49.57 | 49.64 | 49.64 | -0.72% | 9,242 |
| Apr 15, 2026 | 50.54 | 50.54 | 50.00 | 50.00 | 50.00 | -0.46% | 6,056 |
| Apr 14, 2026 | 50.11 | 50.25 | 50.11 | 50.23 | 50.23 | 1.50% | 4,699 |
| Apr 13, 2026 | 49.73 | 49.73 | 49.46 | 49.49 | 49.49 | -0.70% | 6,124 |
| Apr 10, 2026 | 49.97 | 49.97 | 49.84 | 49.84 | 49.84 | -0.48% | 15,624 |
| Apr 9, 2026 | 49.90 | 50.09 | 49.90 | 50.08 | 50.08 | 0.32% | 13,164 |
| Apr 8, 2026 | 49.66 | 50.05 | 49.66 | 49.92 | 49.92 | 1.71% | 8,419 |
| Apr 7, 2026 | 49.23 | 49.37 | 49.08 | 49.08 | 49.08 | 0.76% | 9,478 |
| Apr 2, 2026 | 49.20 | 49.20 | 48.71 | 48.71 | 48.71 | -0.57% | 7,796 |
| Apr 1, 2026 | 48.86 | 48.99 | 48.80 | 48.99 | 48.99 | 1.22% | 14,934 |
| Mar 31, 2026 | 48.03 | 48.50 | 47.70 | 48.40 | 48.40 | 0.64% | 21,344 |
| Mar 30, 2026 | 47.91 | 48.10 | 47.76 | 48.09 | 48.09 | -1.88% | 13,609 |
| Mar 27, 2026 | 49.17 | 49.17 | 48.91 | 49.01 | 48.91 | 0.06% | 8,310 |
| Mar 26, 2026 | 49.07 | 49.25 | 48.98 | 48.98 | 48.88 | -0.29% | 23,441 |
| Mar 25, 2026 | 48.25 | 49.13 | 48.25 | 49.12 | 49.02 | 2.72% | 24,344 |
| Mar 24, 2026 | 48.45 | 48.45 | 47.69 | 47.82 | 47.73 | 1.61% | 10,240 |
| Mar 23, 2026 | 47.60 | 47.60 | 46.92 | 47.06 | 46.97 | -1.38% | 17,871 |
| Mar 20, 2026 | 47.74 | 47.83 | 47.69 | 47.72 | 47.63 | -0.10% | 9,691 |
| Mar 19, 2026 | 47.88 | 47.94 | 47.64 | 47.77 | 47.68 | -0.33% | 19,329 |
| Mar 18, 2026 | 47.62 | 48.01 | 47.62 | 47.93 | 47.84 | 1.16% | 10,679 |
| Mar 17, 2026 | 47.90 | 47.90 | 47.25 | 47.38 | 47.29 | -1.13% | 11,814 |
| Mar 16, 2026 | 48.00 | 48.02 | 47.79 | 47.92 | 47.83 | 0.84% | 16,768 |
| Mar 13, 2026 | 47.41 | 47.64 | 47.29 | 47.52 | 47.43 | 0.85% | 11,545 |
| Mar 12, 2026 | 47.64 | 47.64 | 46.97 | 47.12 | 47.03 | -1.69% | 23,454 |
| Mar 11, 2026 | 48.48 | 48.48 | 47.93 | 47.93 | 47.84 | -1.13% | 12,415 |
| Mar 10, 2026 | 47.76 | 48.60 | 47.76 | 48.48 | 48.39 | 2.36% | 6,296 |
| Mar 9, 2026 | 47.78 | 47.79 | 47.28 | 47.36 | 47.27 | -5.07% | 18,280 |
| Mar 6, 2026 | 50.05 | 50.05 | 49.70 | 49.89 | 49.79 | -0.32% | 14,113 |
| Mar 5, 2026 | 50.26 | 50.26 | 49.89 | 50.05 | 49.95 | -0.48% | 8,519 |
| Mar 4, 2026 | 50.45 | 50.48 | 50.16 | 50.29 | 50.19 | -0.12% | 12,023 |
| Mar 3, 2026 | 50.51 | 50.73 | 50.34 | 50.35 | 50.25 | 0.96% | 7,243 |
| Mar 2, 2026 | 50.24 | 50.47 | 49.73 | 49.87 | 49.77 | -0.74% | 30,952 |
| Feb 27, 2026 | 50.51 | 50.51 | 50.24 | 50.24 | 50.14 | -0.12% | 13,823 |
| Feb 26, 2026 | 50.29 | 50.48 | 50.29 | 50.30 | 50.20 | -0.04% | 5,693 |
| Feb 25, 2026 | 50.60 | 50.60 | 50.29 | 50.32 | 50.22 | 0.14% | 13,776 |
| Feb 24, 2026 | 50.36 | 50.36 | 50.14 | 50.25 | 50.15 | -0.55% | 8,937 |
| Feb 23, 2026 | 51.05 | 51.05 | 50.45 | 50.53 | 50.43 | -1.02% | 11,603 |
| Feb 20, 2026 | 50.71 | 51.10 | 50.71 | 51.05 | 50.95 | 0.71% | 4,388 |
| Feb 19, 2026 | 50.78 | 50.91 | 50.61 | 50.69 | 50.59 | 0.42% | 3,498 |
| Feb 18, 2026 | 50.29 | 50.48 | 50.22 | 50.48 | 50.38 | 0.72% | 9,457 |
| Feb 17, 2026 | 49.80 | 50.37 | 49.80 | 50.12 | 50.02 | -0.26% | 17,933 |
| Feb 16, 2026 | 50.02 | 50.42 | 50.02 | 50.25 | 50.15 | 0.96% | 9,620 |
| Feb 13, 2026 | 49.99 | 49.99 | 49.70 | 49.77 | 49.67 | -1.35% | 16,583 |
| Feb 12, 2026 | 50.28 | 50.46 | 50.18 | 50.45 | 50.35 | -0.12% | 1,668 |
| Feb 11, 2026 | 51.02 | 51.02 | 50.45 | 50.51 | 50.41 | -0.51% | 12,711 |
| Feb 10, 2026 | 51.01 | 51.01 | 50.54 | 50.77 | 50.67 | -0.55% | 6,179 |
| Feb 9, 2026 | 51.06 | 51.21 | 51.00 | 51.05 | 50.95 | 1.96% | 13,420 |
| Feb 6, 2026 | 50.14 | 50.32 | 50.07 | 50.07 | 49.97 | -0.12% | 18,310 |
| Feb 5, 2026 | 50.00 | 50.20 | 49.98 | 50.13 | 50.03 | 1.23% | 18,012 |
| Feb 4, 2026 | 49.53 | 49.62 | 49.44 | 49.52 | 49.42 | 0.02% | 11,340 |
| Feb 3, 2026 | 49.78 | 49.82 | 49.31 | 49.51 | 49.41 | 1.16% | 5,396 |
| Feb 2, 2026 | 49.18 | 49.37 | 48.83 | 48.94 | 48.84 | -0.53% | 15,050 |
| Jan 30, 2026 | 49.07 | 49.29 | 48.97 | 49.20 | 49.10 | 0.65% | 8,547 |
| Jan 29, 2026 | 49.39 | 49.39 | 48.87 | 48.88 | 48.78 | -1.81% | 17,613 |
| Jan 28, 2026 | 49.98 | 49.98 | 49.56 | 49.78 | 49.68 | -1.23% | 26,755 |
| Jan 27, 2026 | 50.69 | 50.69 | 50.23 | 50.40 | 50.30 | -1.91% | 9,107 |
| Jan 23, 2026 | 51.77 | 51.77 | 51.38 | 51.38 | 51.28 | -0.75% | 9,086 |
| Jan 22, 2026 | 52.10 | 52.10 | 51.75 | 51.77 | 51.67 | 0.54% | 16,245 |
| Jan 21, 2026 | 51.42 | 51.49 | 51.30 | 51.49 | 51.39 | 0.14% | 16,228 |
| Jan 20, 2026 | 52.02 | 52.02 | 51.42 | 51.42 | 51.32 | -0.91% | 21,875 |
| Jan 19, 2026 | 52.51 | 52.51 | 51.88 | 51.89 | 51.79 | -1.24% | 37,270 |
| Jan 16, 2026 | 52.26 | 52.56 | 52.26 | 52.54 | 52.44 | 0.98% | 17,019 |
| Jan 15, 2026 | 51.99 | 52.06 | 51.82 | 52.03 | 51.93 | 0.52% | 12,706 |
| Jan 14, 2026 | 51.79 | 52.26 | 51.74 | 51.76 | 51.66 | 0.54% | 39,951 |
| Jan 13, 2026 | 51.15 | 51.51 | 51.15 | 51.48 | 51.38 | 0.29% | 8,926 |
| Jan 12, 2026 | 51.59 | 51.62 | 51.27 | 51.33 | 51.23 | 0.37% | 33,761 |
| Jan 9, 2026 | 51.02 | 51.23 | 50.80 | 51.14 | 51.04 | 0.71% | 7,133 |
| Jan 8, 2026 | 50.30 | 50.86 | 50.30 | 50.78 | 50.68 | -0.20% | 7,332 |
| Jan 7, 2026 | 51.01 | 51.10 | 50.87 | 50.88 | 50.78 | 1.17% | 7,496 |
| Jan 6, 2026 | 50.46 | 50.51 | 50.29 | 50.29 | 50.19 | 0.60% | 11,796 |
| Jan 5, 2026 | 49.41 | 50.07 | 49.41 | 49.99 | 49.89 | 1.15% | 56,316 |
| Jan 2, 2026 | 49.80 | 49.80 | 49.39 | 49.42 | 49.32 | -0.78% | 6,770 |
| Dec 31, 2025 | 49.85 | 49.85 | 49.73 | 49.81 | 49.71 | -0.14% | 10,941 |
| Dec 30, 2025 | 49.95 | 50.02 | 49.86 | 49.88 | 49.78 | -0.58% | 2,535 |
| Dec 29, 2025 | 50.36 | 50.36 | 50.08 | 50.17 | 50.07 | -0.28% | 12,098 |
| Dec 24, 2025 | 50.65 | 50.65 | 50.25 | 50.31 | 50.01 | -0.85% | 46,741 |
| Dec 23, 2025 | 50.67 | 50.83 | 50.67 | 50.74 | 50.43 | 0.14% | 11,696 |
| Dec 22, 2025 | 50.61 | 50.99 | 50.61 | 50.67 | 50.36 | 0.66% | 26,141 |
| Dec 19, 2025 | 50.72 | 50.72 | 50.20 | 50.34 | 50.04 | 0.10% | 10,146 |
| Dec 18, 2025 | 50.25 | 50.30 | 50.19 | 50.29 | 49.99 | 0.08% | 17,374 |
| Dec 17, 2025 | 50.10 | 50.27 | 50.03 | 50.25 | 49.95 | -0.06% | 11,573 |
| Dec 16, 2025 | 50.74 | 50.74 | 50.28 | 50.28 | 49.98 | -0.91% | 15,283 |
| Dec 15, 2025 | 50.75 | 50.76 | 50.46 | 50.74 | 50.43 | -1.05% | 22,484 |
| Dec 12, 2025 | 51.05 | 51.28 | 51.05 | 51.28 | 50.97 | 1.24% | 41,429 |
| Dec 11, 2025 | 50.50 | 50.69 | 50.46 | 50.65 | 50.34 | 1.65% | 13,428 |
| Dec 10, 2025 | 49.80 | 49.85 | 49.71 | 49.83 | 49.53 | 0.08% | 33,327 |
| Dec 9, 2025 | 49.88 | 50.00 | 49.78 | 49.79 | 49.49 | -0.68% | 9,067 |
| Dec 8, 2025 | 50.18 | 50.18 | 50.04 | 50.13 | 49.83 | -0.24% | 12,899 |
| Dec 5, 2025 | 50.47 | 50.47 | 50.24 | 50.25 | 49.95 | 0.30% | 11,226 |
| Dec 4, 2025 | 50.16 | 50.17 | 50.01 | 50.10 | 49.80 | 0.28% | 13,391 |
| Dec 3, 2025 | 50.03 | 50.11 | 49.96 | 49.96 | 49.66 | -0.93% | 15,612 |
| Dec 2, 2025 | 50.24 | 50.52 | 50.24 | 50.43 | 50.13 | 0.36% | 30,324 |