iShares S&P Mid-Cap ETF (IJH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

44.42

+0.16

(+0.36%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	44.65	44.65	44.35	44.42	44.42	13,913
23 Apr 2024	44.29	44.35	44.19	44.26	44.26	19,694
22 Apr 2024	44.21	44.24	44.03	44.22	44.22	14,976
19 Apr 2024	43.90	43.90	43.57	43.71	43.71	13,251
18 Apr 2024	43.99	44.04	43.91	44.04	44.04	10,845
17 Apr 2024	44.53	44.57	44.40	44.40	44.40	17,856
16 Apr 2024	44.50	44.65	44.44	44.49	44.49	29,766
15 Apr 2024	44.99	44.99	44.81	44.86	44.86	23,374
12 Apr 2024	45.00	45.05	44.94	45.04	45.04	6,416
11 Apr 2024	45.40	45.40	45.04	45.06	45.06	26,914
10 Apr 2024	45.39	45.39	45.27	45.31	45.31	16,010
09 Apr 2024	45.42	45.42	45.30	45.34	45.34	10,975
08 Apr 2024	45.43	45.53	45.23	45.23	45.23	21,337
05 Apr 2024	45.09	45.15	44.92	45.12	45.12	28,846
04 Apr 2024	45.66	45.67	45.51	45.55	45.55	9,754
03 Apr 2024	46.45	46.45	45.65	45.70	45.70	21,905
02 Apr 2024	46.20	46.60	46.19	46.48	46.48	26,689
28 Mar 2024	46.44	46.45	46.27	46.30	46.30	7,942
28 Mar 2024	0.100393 Dividend
27 Mar 2024	45.84	46.00	45.83	45.90	45.80	13,715
26 Mar 2024	45.88	45.92	45.82	45.86	45.76	19,750
25 Mar 2024	45.87	45.91	45.70	45.80	45.70	19,090
22 Mar 2024	45.98	46.29	45.95	46.29	46.19	14,702
21 Mar 2024	45.34	45.37	45.09	45.15	45.05	13,400
20 Mar 2024	45.05	45.08	44.91	44.96	44.86	15,725
19 Mar 2024	44.57	44.75	44.48	44.72	44.62	35,797
18 Mar 2024	44.59	44.67	44.59	44.66	44.56	18,577
15 Mar 2024	44.56	44.70	44.49	44.65	44.55	12,221
14 Mar 2024	44.82	44.88	44.75	44.85	44.75	6,243
13 Mar 2024	44.71	44.74	44.57	44.67	44.57	17,020
12 Mar 2024	44.55	44.58	44.51	44.58	44.48	5,774
11 Mar 2024	44.57	44.65	44.49	44.59	44.49	13,220
08 Mar 2024	44.83	44.90	44.77	44.86	44.76	34,975
07 Mar 2024	44.85	44.85	44.47	44.53	44.43	17,579
06 Mar 2024	44.90	44.95	44.82	44.84	44.74	12,135
05 Mar 2024	44.84	44.96	44.84	44.91	44.81	10,145
04 Mar 2024	44.75	44.75	44.49	44.57	44.47	29,030
01 Mar 2024	44.23	44.40	44.23	44.32	44.22	11,092
29 Feb 2024	44.12	44.19	44.04	44.12	44.02	29,866
28 Feb 2024	43.75	43.93	43.75	43.93	43.83	4,355
27 Feb 2024	43.46	43.70	43.46	43.56	43.46	21,451
26 Feb 2024	43.57	43.57	43.46	43.46	43.36	8,468
23 Feb 2024	43.50	43.53	43.39	43.47	43.37	8,739
22 Feb 2024	43.04	43.16	43.01	43.09	43.00	16,723
21 Feb 2024	42.86	42.86	42.68	42.70	42.61	10,758
20 Feb 2024	43.16	43.16	42.96	43.00	42.91	13,592
19 Feb 2024	43.32	43.35	43.12	43.16	43.07	14,153
16 Feb 2024	43.58	43.72	43.58	43.64	43.54	10,973
15 Feb 2024	43.23	43.32	43.16	43.30	43.21	27,120
14 Feb 2024	42.92	42.92	42.73	42.78	42.69	35,338
13 Feb 2024	43.37	43.43	43.30	43.38	43.29	7,268
12 Feb 2024	42.92	43.07	42.92	43.05	42.96	7,590
09 Feb 2024	42.81	42.91	42.81	42.81	42.72	4,299
08 Feb 2024	42.27	42.27	42.16	42.18	42.09	6,643
07 Feb 2024	42.05	42.15	42.05	42.05	41.96	5,667
06 Feb 2024	42.23	42.23	41.94	41.94	41.85	11,748
05 Feb 2024	42.46	42.46	42.25	42.28	42.19	6,726
02 Feb 2024	42.00	42.08	41.88	41.88	41.79	22,012
01 Feb 2024	42.10	42.10	41.59	41.84	41.75	10,580
31 Jan 2024	42.24	42.43	42.22	42.40	42.31	9,469
30 Jan 2024	42.09	42.13	42.03	42.13	42.04	7,491
29 Jan 2024	42.02	42.02	41.75	41.80	41.71	7,747
25 Jan 2024	41.75	41.75	41.59	41.73	41.64	7,927
24 Jan 2024	42.02	42.04	41.89	41.95	41.86	1,426
23 Jan 2024	42.10	42.15	41.91	41.91	41.82	9,216
22 Jan 2024	41.45	41.62	41.45	41.56	41.47	8,237
19 Jan 2024	41.19	41.19	41.12	41.13	41.04	2,418
18 Jan 2024	41.02	41.10	40.92	40.95	40.86	14,369
17 Jan 2024	41.04	41.13	41.00	41.05	40.96	15,766
16 Jan 2024	40.86	40.98	40.84	40.98	40.89	16,182
15 Jan 2024	40.56	40.75	40.56	40.62	40.53	2,188
12 Jan 2024	40.80	40.80	40.52	40.56	40.47	4,571
11 Jan 2024	40.80	40.82	40.75	40.76	40.67	9,232
10 Jan 2024	40.94	40.94	40.52	40.52	40.43	6,955
09 Jan 2024	40.86	40.86	40.63	40.67	40.58	3,212
08 Jan 2024	40.41	40.43	40.29	40.35	40.26	14,689
05 Jan 2024	40.12	40.37	40.12	40.29	40.20	4,152
04 Jan 2024	40.30	40.30	40.16	40.17	40.08	16,971
03 Jan 2024	40.99	40.99	40.83	40.83	40.74	2,994
02 Jan 2024	41.12	41.12	40.79	40.82	40.73	2,501
02 Jan 2024	0.140615 Dividend
29 Dec 2023	41.23	41.23	41.09	41.14	40.91	503
28 Dec 2023	41.10	41.18	41.01	41.18	40.95	10,661
27 Dec 2023	41.14	41.23	41.08	41.09	40.86	968
22 Dec 2023	41.11	41.11	40.83	40.88	40.65	6,358
21 Dec 2023	40.80	40.93	40.80	40.84	40.61	65,884
20 Dec 2023	41.14	41.25	41.13	41.13	40.90	3,652
19 Dec 2023	41.03	41.16	40.86	40.99	40.76	22,140
18 Dec 2023	41.35	41.35	40.99	41.03	40.80	15,451
15 Dec 2023	41.35	41.41	41.30	41.35	41.12	21,759
14 Dec 2023	40.76	40.79	40.49	40.58	40.35	52,233
13 Dec 2023	40.25	40.35	40.25	40.25	40.02	7,347
12 Dec 2023	40.28	40.35	40.20	40.20	39.97	8,078
11 Dec 2023	39.25	40.19	39.25	40.12	39.90	8,717
08 Dec 2023	39.72	39.72	39.59	39.62	39.40	12,885
07 Dec 2023	39.86	39.95	39.72	39.95	39.73	7,649
06 Dec 2023	39.97	39.97	39.73	39.85	39.63	10,674
05 Dec 2023	39.85	40.15	39.85	40.15	39.93	39,727
04 Dec 2023	39.16	39.42	39.16	39.42	39.20	3,870
01 Dec 2023	38.80	38.85	38.68	38.81	38.59	3,687
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6528+0.0028(+0.44%)

OIL82.69-0.12(-0.14%)

GOLD2,337.60-0.80(-0.03%)

Bitcoin AUD97,937.84-3,696.38(-3.64%)

iShares S&P Mid-Cap ETF (IJH.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6528
+0.0028(+0.44%)

OIL
82.69
-0.12(-0.14%)

GOLD
2,337.60
-0.80(-0.03%)

Bitcoin AUD
97,937.84
-3,696.38(-3.64%)