Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Apr-28 01:28:50 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IJH) ISHARES S&P MID-CAP ETF Daily Prices Page 16...

     Prev Section TOC    Company Info for IJH    Limits Next Section


Company Details for (IJH) ISHARES S&P MID-CAP ETF

Listing Code IJH
Listing Name ISHARES S&P MID-CAP ETF
GICS Sector Not Applic
ISIN Name ISHARES S&P MCAP 400
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHS&P400
ISIN Code AU000000IJH2


Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for IJH .. Friday 17th April 2026

IJH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 201,988 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IJH    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (IJH) ISHARES S&P MID-CAP ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Mar-24 Fri 221.41 ### ### ### 2,084 0 32.8 32.8 0.0
2017-Mar-23 Thu 221.25 222.75 ### ### 1,385 154,254 ### ### 0.0
2017-Mar-22 Wed 218.58 ### 218.58 ### 80.7 80.7 0.0
2017-Mar-21 Tue 223 ### ### ### 71.2 71.2 0.0
2017-Mar-20 Mon 225.29 225.29 ### ### 27.5 27.5 0.0
2017-Mar-17 Fri 225 225.28 224.51 224.7 6,029 ### ### ### ###
2017-Mar-16 Thu ### ### 224.76 ### ### ### 0.0
2017-Mar-15 Wed ### ### 224.46 225.59 28.1 28.1 ###
2017-Mar-14 Tue 225.88 ### 225.75 ### 1,654 ### ### ### 0.0
2017-Mar-13 Mon ### 226.49 225.25 ### ### ### 0.0
2017-Mar-10 Fri 226.24 ### 226.24 ### 3,478 ### 71.2 71.2 0.0
2017-Mar-09 Thu ### ### ### ### 1,723 0 ### ### 0.0
2017-Mar-08 Wed ### ### ### 225.25 ### ### ###
2017-Mar-07 Tue ### ### ### 226.25 441 0 ### ### ###
2017-Mar-06 Mon 225.5 228.43 ### 228.4 3,487 ### 84.6 84.6 16.3
2017-Mar-03 Fri 228.45 229.49 228.2 228.81 71.3 71.3 ###
2017-Mar-02 Thu 228.76 229.24 ### ### 1,478 ### ### ### 0.0
2017-Mar-01 Wed 227 227 ### ### 2,446 277,621 ### ### 0.0
2017-Feb-28 Tue ### ### ### ### 75.3 75.3 0.0
2017-Feb-27 Mon 225.47 226.46 225.4 225.4 2,959 668,526 ### ### ###
2017-Feb-24 Fri 225.5 225.5 ### 224.54 2,041 230,122 38.0 38.0 16.0
2017-Feb-23 Thu ### ### ### ### ### ### 0.0
2017-Feb-22 Wed ### ### 226.5 226.82 3,778 427,858 37.1 37.1 ###
2017-Feb-21 Tue ### ### ### 226 39.2 39.2 16.1
2017-Feb-20 Mon ### 226.26 ### ### 2,171 ### ### ### 0.0
2017-Feb-17 Fri 224.71 ### ### ### ### ### 0.0
2017-Feb-16 Thu ### ### 224.26 ### 3,248 ### 35.6 35.6 0.0
2017-Feb-15 Wed 224.42 ### 224.42 ### 6,941 778,849 ### ### 0.0
2017-Feb-14 Tue ### ### ### ### 1,640 0 25.2 25.2 0.0
2017-Feb-13 Mon 223.77 225 223.77 224.54 5,647 ### ### ### 16.0
2017-Feb-10 Fri ### ### ### 223.77 69.9 69.9 ###
2017-Feb-09 Thu 225.89 225.89 221.55 221.8 15.5 15.5 15.8
2017-Feb-08 Wed 221.75 221.75 ### 221.47 ### ### ###
2017-Feb-07 Tue ### ### 220.85 220.85 2,258 ### ### ### 15.8
2017-Feb-06 Mon 222.7 222.72 ### 221.89 38.5 38.5 ###
2017-Feb-03 Fri 218.23 219.76 218.23 ### 75.4 75.4 0.0
2017-Feb-02 Thu ### ### 218.77 ### 7,752 847,952 ### ### 0.0
2017-Feb-01 Wed ### ### ### 222.57 10.9 10.9 15.9
2017-Jan-31 Tue ### ### 220.89 ### 30.1 30.1 0.0
2017-Jan-30 Mon 235.8 235.8 222.7 223.43 ### ### ###
2017-Jan-27 Fri ### ### ### 225.8 3,059 0 ### ### 16.1
2017-Jan-25 Wed 220 ### 220 224 588 64,680 ### ### ###
2017-Jan-24 Tue 219.5 ### ### 220 2,088 0 ### ### 15.7
2017-Jan-23 Mon ### 220.53 ### 219.5 9,441 ### 81.9 81.9 15.7
2017-Jan-20 Fri 220.43 220.43 219.52 219.53 1,052 ### ### ### ###
2017-Jan-19 Thu 223.26 ### 223.26 223.27 ### ### 15.9
2017-Jan-18 Wed ### 221.51 220.58 221.51 747 165,120 ### ### 15.8
2017-Jan-17 Tue 225.54 225.54 224.57 224.57 ### ### ###
2017-Jan-16 Mon 224 224.57 224 224.57 71.6 71.6 ###
2017-Jan-13 Fri 225 225 ### 223.86 35.5 35.5 ###
2017-Jan-12 Thu 227 227 224.46 225 ### ### ###
2017-Jan-11 Wed 227.5 227.5 226.49 226.49 359 ### 30.8 30.8 16.2
2017-Jan-10 Tue 229.22 229.22 ### ### 16.0 16.0 0.0
2017-Jan-09 Mon ### ### 228.76 229.22 27.6 27.6 16.4
2017-Jan-06 Fri ### ### 228.4 228.55 458 ### 13.7 13.7 16.3
2017-Jan-05 Thu 231.75 ### ### 231.77 ### ### 16.6
2017-Jan-04 Wed ### ### ### ### ### ### 0.0
2017-Jan-03 Tue ### ### 229.79 229.79 1,641 188,542 ### ### ###
2016-Dec-30 Fri ### ### ### ### 56 0 27.8 27.8 0.0
2016-Dec-29 Thu 231.42 231.59 229.45 229.45 1,225 282,387 ### ### ###
2016-Dec-28 Wed ### ### ### ### 1,879 0 68.5 68.5 0.0
2016-Dec-23 Fri ### ### ### 230.76 ### ### 16.5
2016-Dec-22 Thu ### ### 230.22 ### 2,786 ### 23.6 23.6 0.0
2016-Dec-21 Wed ### ### ### 232.41 1,042 0 22.2 22.2 ###
2016-Dec-20 Tue ### 231.88 ### 231.85 ### ### ###
2016-Dec-19 Mon ### ### 228.84 229.28 347 ### ### ### 16.4
2016-Dec-16 Fri ### ### 226.8 227.45 ### ### ###
2016-Dec-15 Thu 225.82 225.82 224.5 225.82 76.5 76.5 ###
2016-Dec-14 Wed ### ### ### 225.4 68.2 68.2 ###
2016-Dec-13 Tue 225.82 225.82 ### ### 33.6 33.6 0.0
2016-Dec-12 Mon ### 228.74 ### ### 36.8 36.8 0.0
2016-Dec-09 Fri 225.2 227.78 225.2 227.5 76.4 76.4 16.3
2016-Dec-08 Thu 225.4 225.4 ### ### 374 42,149 26.5 26.5 0.0
2016-Dec-07 Wed 222 223.59 222 222.71 ### ### 15.9
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon 220 220 ### ### 2,349 ### 36.7 36.7 0.0
2016-Dec-02 Fri ### ### ### ### 27 0 42.2 42.2 0.0
2016-Dec-01 Thu ### ### ### ### ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 76 0 ### ### 0.0
2016-Nov-29 Tue 218.75 218.75 ### ### ### ### 0.0
2016-Nov-28 Mon 222 222 ### ### 853 94,683 ### ### 0.0
2016-Nov-25 Fri ### ### 220.22 ### 743 ### 69.1 69.1 0.0
2016-Nov-24 Thu ### ### ### ### 3,554 0 75.6 75.6 0.0
2016-Nov-23 Wed 219.75 221.76 219.55 ### 985 217,345 68.4 68.4 0.0
2016-Nov-22 Tue ### ### ### ### ### ### 0.0
2016-Nov-21 Mon ### 219.74 ### ### ### ### 0.0
2016-Nov-18 Fri 214.5 ### 214.5 217.47 977 104,783 83.3 83.3 ###
2016-Nov-17 Thu ### ### 212.42 214.22 30.2 30.2 ###
2016-Nov-16 Wed 210.51 213.7 210.51 211.86 784 ### 77.4 77.4 15.1
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon ### 209.74 ### 208.59 89.8 89.8 ###
2016-Nov-11 Fri ### ### ### ### 5,983 0 73.5 73.5 0.0
2016-Nov-10 Thu ### 203.21 ### 200.79 755 ### 19.2 19.2 14.3
2016-Nov-09 Wed 195.45 195.45 ### 188.5 ### ### 13.5
2016-Nov-08 Tue ### 195.5 ### 195.44 ### ### ###
2016-Nov-07 Mon ### 196.49 ### 195.28 1,555 152,770 ### ### 13.9
2016-Nov-04 Fri 191.73 191.73 191.59 ### 39.7 39.7 0.0
2016-Nov-03 Thu 191.7 192.4 191.7 ### ### ### 0.0
2016-Nov-02 Wed 196.29 196.29 ### ### 34.9 34.9 0.0
2016-Nov-01 Tue 197.8 ### ### ### 73 0 ### ### 0.0
2016-Oct-31 Mon ### ### 196.45 196.82 32.7 32.7 14.1
2016-Oct-28 Fri 197.53 197.53 196.5 197.22 ### ### 14.1
2016-Oct-27 Thu 197.79 197.8 ### 197.8 2,347 ### 78.3 78.3 14.1
2016-Oct-26 Wed 199.5 199.5 196.49 197.8 ### ### 14.1
2016-Oct-25 Tue 201.87 201.87 200.53 201.27 ### ### ###
2016-Oct-24 Mon ### 200.5 ### 200.5 325 32,581 ### ### ###
2016-Oct-21 Fri 199.88 199.88 ### 199.7 126 ### 36.4 36.4 14.3
2016-Oct-20 Thu 198.53 ### 198.5 ### 1,470 ### 70.7 70.7 0.0
2016-Oct-19 Wed ### ### ### ### 70 0 28.2 28.2 0.0
2016-Oct-18 Tue ### ### 198.47 198.51 36.4 36.4 ###
2016-Oct-17 Mon ### ### ### 199.2 78.7 78.7 14.2
2016-Oct-14 Fri ### 200.27 ### 200.27 622 62,283 ### ### ###
2016-Oct-13 Thu ### ### ### ### 1,082 0 ### ### 0.0
2016-Oct-12 Wed 202.5 202.5 ### ### ### ### 0.0
2016-Oct-11 Tue 203.5 203.5 203.5 203.5 240 48,840 70.9 70.9 14.5
2016-Oct-10 Mon ### ### 201.83 201.85 ### ### 14.4
2016-Oct-07 Fri 201.8 203.5 201.8 202.54 2,251 ### ### ### 14.5
2016-Oct-06 Thu 201.27 202.27 201.27 202.27 376 ### 76.8 76.8 14.4
2016-Oct-05 Wed 200.56 ### 200.56 ### 349 ### ### ### 0.0
2016-Oct-04 Tue 199.49 ### 199.49 200.55 977 97,450 72.9 72.9 14.3
2016-Oct-03 Mon ### 202.2 201.85 201.85 31.9 31.9 14.4
2016-Sep-30 Fri ### 202.4 ### 200.7 257 ### ### ### 14.3
2016-Sep-29 Thu 201.5 ### 201.4 ### 63.7 63.7 0.0
2016-Sep-28 Wed ### ### ### ### 153 0 ### ### 0.0
2016-Sep-27 Tue 200.87 202.45 200.87 202.41 76.9 76.9 14.5
2016-Sep-26 Mon 199.28 ### 199.28 202.84 ### ### 14.5
2016-Sep-23 Fri ### ### ### ### 27.6 27.6 0.0
2016-Sep-22 Thu 202.52 ### ### ### 1,378 0 32.7 32.7 0.0
2016-Sep-21 Wed ### 203.42 202.27 ### 31.3 31.3 0.0
2016-Sep-20 Tue ### ### ### ### ### ### 0.0
2016-Sep-19 Mon ### ### ### ### 31.6 31.6 0.0
2016-Sep-16 Fri 202.44 ### 202.44 ### ### ### 0.0
2016-Sep-15 Thu 203.4 203.4 202.21 202.28 752 ### ### ### 14.4
2016-Sep-14 Wed 204.52 204.52 ### ### 53 ### 27.3 27.3 0.0
2016-Sep-13 Tue ### 204.56 ### ### 77.8 77.8 0.0
2016-Sep-12 Mon ### ### ### ### ### ### 0.0
2016-Sep-09 Fri ### ### 205.43 205.43 32.7 32.7 ###
2016-Sep-08 Thu ### 206.41 205.75 205.75 ### ### ###
2016-Sep-07 Wed ### ### ### 205.75 270 0 28.2 28.2 ###
2016-Sep-06 Tue 208.22 208.22 ### ### 30.3 30.3 0.0
2016-Sep-05 Mon 208.54 208.78 207.78 208.4 ### ### 14.9
2016-Sep-02 Fri 207.5 208.2 ### ### ### ### 0.0
2016-Sep-01 Thu ### ### ### ### ### ### 0.0
2016-Aug-31 Wed 208.25 209.29 208.25 209.21 79.5 79.5 ###
2016-Aug-30 Tue 206.5 ### 206.5 ### 657 ### 73.8 73.8 0.0
2016-Aug-29 Mon ### ### ### ### 1,579 0 41.1 41.1 0.0
2016-Aug-26 Fri ### ### ### ### 341 0 ### ### 0.0
2016-Aug-25 Thu ### ### 205.2 205.2 37.7 37.7 14.7
2016-Aug-24 Wed ### ### ### ### ### ### 0.0
2016-Aug-23 Tue 204.21 ### ### ### 76.1 76.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-28 13:28:50 thru 2026-04-28 13:28:52 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000