Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Apr-28 07:14:27 AM 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 3...

     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
2025-Feb-17 Mon ### 50.85 50.25 ### 29.7 29.7 0.0
2025-Feb-14 Fri 50.48 ### 50.48 ### 69.1 69.1 0.0
2025-Feb-13 Thu ### ### 50.46 50.51 22,650 571,459 28.9 28.9 3.6
2025-Feb-12 Wed 51 51 50.55 ### ### ### 0.0
2025-Feb-11 Tue 51.29 51.29 51 ### 32.2 32.2 0.0
2025-Feb-10 Mon ### ### ### ### 18,885 0 ### ### 0.0
2025-Feb-07 Fri 51.86 51.86 51.5 51.5 15,558 ### 26.5 26.5 3.7
2025-Feb-06 Thu 51.78 ### 51.72 ### 11,853 ### 66.1 66.1 0.0
2025-Feb-05 Wed ### ### ### 51.48 8,127 0 ### ### 3.7
2025-Feb-04 Tue 51.47 51.76 51.47 ### ### ### 0.0
2025-Feb-03 Mon ### ### ### ### 41.1 41.1 0.0
2025-Jan-31 Fri 52.26 ### 52.26 ### 9,487 ### ### ### 0.0
2025-Jan-30 Thu ### 52.2 51.83 ### 73.2 73.2 0.0
2025-Jan-29 Wed ### ### ### ### 66.6 66.6 0.0
2025-Jan-28 Tue 51.53 ### ### ### 11,485 0 ### ### 0.0
2025-Jan-24 Fri ### ### 51.83 51.83 17,126 443,820 26.9 26.9 3.7
2025-Jan-23 Thu ### ### ### 52.22 9,983 0 41.7 41.7 3.7
2025-Jan-22 Wed ### 53.24 ### 52.48 27.4 27.4 3.7
2025-Jan-21 Tue ### 52.29 51.7 ### 40,942 2,128,779 ### ### 0.0
2025-Jan-20 Mon ### ### ### ### 44,829 0 38.0 38.0 0.0
2025-Jan-17 Fri ### ### 51.84 ### ### ### 0.0
2025-Jan-16 Thu 51.5 ### ### 51.57 ### ### ###
2025-Jan-15 Wed ### 51.2 ### ### 12,642 ### 69.8 69.8 0.0
2025-Jan-14 Tue ### ### 50.5 50.54 12,382 312,645 34.3 34.3 ###
2025-Jan-13 Mon ### ### 49.86 ### 39.8 39.8 0.0
2025-Jan-10 Fri 51 51 ### 50.56 9,953 ### 29.2 29.2 ###
2025-Jan-09 Thu 50.49 50.57 50.45 50.54 11,346 573,086 ### ### ###
2025-Jan-08 Wed ### 50.48 50.2 ### ### ### 0.0
2025-Jan-07 Tue ### ### ### ### 11,551 0 ### ### 0.0
2025-Jan-06 Mon 50.75 50.75 50.4 50.56 9,085 459,473 40.3 40.3 ###
2025-Jan-03 Fri 50.25 50.25 ### ### 27.5 27.5 0.0
2025-Jan-02 Thu ### ### ### 50.26 ### ### 3.6
2024-Dec-31 Tue ### ### ### ### 2,844 0 ### ### 0.0
2024-Dec-30 Mon ### ### ### ### 16,145 0 ### ### 0.0
2024-Dec-27 Fri 50.5 50.83 50.42 50.76 66.3 66.3 3.6
2024-Dec-24 Tue ### ### ### 50.29 29.3 29.3 3.6
2024-Dec-23 Mon ### ### ### ### 71.4 71.4 0.0
2024-Dec-20 Fri 49.82 ### 49.58 ### 36.0 36.0 0.0
2024-Dec-19 Thu 50.21 ### 49.82 ### 40.4 40.4 0.0
2024-Dec-18 Wed 51.2 51.43 ### 51.43 19,921 ### 70.2 70.2 ###
2024-Dec-17 Tue ### ### 51.41 51.58 31.4 31.4 3.7
2024-Dec-16 Mon 51.73 51.75 ### ### 46.9 46.9 0.0
2024-Dec-13 Fri 52.28 52.28 51.72 51.81 11,687 607,724 ### ### ###
2024-Dec-12 Thu ### ### ### 51.7 17,282 0 ### ### 3.7
2024-Dec-11 Wed 51.89 51.89 ### 51.82 16,045 416,287 38.4 38.4 ###
2024-Dec-10 Tue 51.7 ### 51.55 ### 62,626 1,614,185 74.9 74.9 0.0
2024-Dec-09 Mon 52.25 52.25 ### 52.24 ### ### ###
2024-Dec-06 Fri ### 51.89 ### 51.89 ### ### ###
2024-Dec-05 Thu 52.28 ### ### 52.22 36.2 36.2 3.7
2024-Dec-04 Wed 51.87 52.29 ### ### 25,977 ### ### ### 0.0
2024-Dec-03 Tue ### ### ### ### ### ### 0.0
2024-Dec-02 Mon 51.81 ### 51.8 51.82 14,325 ### 72.3 72.3 ###
2024-Nov-29 Fri ### 52.26 ### ### ### ### 0.0
2024-Nov-28 Thu 51.88 ### 51.88 ### ### ### 0.0
2024-Nov-27 Wed 52.26 ### ### 52.25 23,670 0 35.9 35.9 3.7
2024-Nov-26 Tue ### ### ### ### ### ### 0.0
2024-Nov-25 Mon 50.88 51.71 50.88 51.7 82.4 82.4 3.7
2024-Nov-22 Fri 50.47 ### 50.43 ### 14,072 354,825 ### ### 0.0
2024-Nov-21 Thu 49.5 49.82 49.5 49.53 75.1 75.1 3.5
2024-Nov-20 Wed 49.45 49.45 ### ### 8,052 199,085 44.7 44.7 0.0
2024-Nov-19 Tue 49.54 49.56 49.42 49.54 62.7 62.7 3.5
2024-Nov-18 Mon ### ### ### ### 29.6 29.6 0.0
2024-Nov-15 Fri 50.71 50.71 ### ### 26.6 26.6 0.0
2024-Nov-14 Thu 50.4 ### 50.4 ### ### ### 0.0
2024-Nov-13 Wed 50.42 50.51 ### ### 17,651 445,776 ### ### 0.0
2024-Nov-12 Tue 50.51 50.74 50.51 50.74 ### ### 3.6
2024-Nov-11 Mon ### 50.54 ### ### 28,229 713,346 73.9 73.9 0.0
2024-Nov-08 Fri ### 49.48 49.29 49.41 22,672 1,119,656 ### ### ###
2024-Nov-07 Thu ### ### ### ### ### ### 0.0
2024-Nov-06 Wed ### 49.53 ### ### 38,858 ### ### ### 0.0
2024-Nov-05 Tue ### ### ### ### 6,240 0 34.7 34.7 0.0
2024-Nov-04 Mon ### ### 46.74 ### 11,485 ### 42.9 42.9 0.0
2024-Nov-01 Fri ### ### ### ### ### ### 0.0
2024-Oct-31 Thu ### ### 47.85 47.85 36.7 36.7 3.4
2024-Oct-30 Wed 47.87 ### 47.87 ### ### ### 0.0
2024-Oct-29 Tue ### 47.84 ### 47.81 14,120 337,750 73.8 73.8 ###
2024-Oct-28 Mon 47.26 47.43 47.21 ### 13,520 ### ### ### 0.0
2024-Oct-25 Fri ### ### ### ### 70.7 70.7 0.0
2024-Oct-24 Thu ### ### ### ### 9,074 0 ### ### 0.0
2024-Oct-23 Wed ### ### ### ### 15,870 0 39.1 39.1 0.0
2024-Oct-22 Tue 47.51 47.51 ### 47.2 35.5 35.5 ###
2024-Oct-21 Mon ### 47.78 ### ### 14,043 335,487 ### ### 0.0
2024-Oct-18 Fri 47.74 47.74 47.55 ### 39.7 39.7 0.0
2024-Oct-17 Thu 47.89 ### ### ### 22,442 0 29.7 29.7 0.0
2024-Oct-16 Wed ### 47.45 47.27 ### 14,655 ### 73.3 73.3 0.0
2024-Oct-15 Tue ### ### ### ### 5,082 0 67.2 67.2 0.0
2024-Oct-14 Mon 46.74 46.89 46.74 46.78 12,758 ### ### ### ###
2024-Oct-11 Fri ### ### ### ### 32.9 32.9 0.0
2024-Oct-10 Thu ### 46.43 46.24 ### 60,626 ### ### ### 0.0
2024-Oct-09 Wed 45.88 ### 45.8 ### 69.2 69.2 0.0
2024-Oct-08 Tue 45.8 ### 45.71 45.88 8,272 189,056 72.1 72.1 3.3
2024-Oct-07 Mon 45.75 45.86 45.73 45.79 63.8 63.8 ###
2024-Oct-04 Fri ### ### ### ### 46,086 0 70.3 70.3 0.0
2024-Oct-03 Thu 45 ### ### ### 73.5 73.5 0.0
2024-Oct-02 Wed ### ### 44.74 ### 36.7 36.7 0.0
2024-Oct-01 Tue ### 45.29 ### ### ### ### 0.0
2024-Sep-30 Mon 45.27 45.27 ### ### 39,675 898,043 ### ### 0.0
2024-Sep-27 Fri ### 45.41 45.25 ### ### ### 0.0
2024-Sep-26 Thu 45.48 45.48 ### ### ### ### 0.0
2024-Sep-25 Wed 45.2 ### ### 45.28 ### ### 3.2
2024-Sep-24 Tue 45.75 45.8 45.54 45.76 34,349 ### 63.3 63.3 3.3
2024-Sep-23 Mon 45.86 45.89 ### 45.76 35.8 35.8 3.3
2024-Sep-20 Fri 46 ### 45.88 ### 24,243 ### ### ### 0.0
2024-Sep-19 Thu 45.77 ### 45.77 45.82 ### ### 3.3
2024-Sep-18 Wed ### ### 45.5 ### ### ### 0.0
2024-Sep-17 Tue ### ### 45.22 ### ### ### 0.0
2024-Sep-16 Mon ### 45.46 ### ### 8,777 ### ### ### 0.0
2024-Sep-13 Fri 44.54 ### 44.46 ### 17,658 ### 66.6 66.6 0.0
2024-Sep-12 Thu ### 44.43 44.27 ### 38,183 ### ### ### 0.0
2024-Sep-11 Wed ### ### ### ### 11,520 0 ### ### 0.0
2024-Sep-10 Tue ### 44.45 44.23 44.23 7,225 320,356 36.5 36.5 ###
2024-Sep-09 Mon ### 44.27 ### 44.23 5,849 ### ### ### ###
2024-Sep-06 Fri 44.4 44.45 ### 44.44 ### ### 3.2
2024-Sep-05 Thu 44.75 44.78 ### ### 11,128 249,155 37.7 37.7 0.0
2024-Sep-04 Wed 44.81 ### 44.76 44.78 ### ### 3.2
2024-Sep-03 Tue 45.53 45.84 45.43 45.77 7,227 ### 73.4 73.4 ###
2024-Sep-02 Mon 45.59 45.7 45.58 ### 68.1 68.1 0.0
2024-Aug-30 Fri ### ### ### ### ### ### 0.0
2024-Aug-29 Thu ### ### ### ### 69.6 69.6 0.0
2024-Aug-28 Wed ### 45.43 45.23 45.43 15,878 719,749 69.3 69.3 3.2
2024-Aug-27 Tue 45.7 45.73 45.56 45.57 ### ### 3.3
2024-Aug-26 Mon ### 45.81 ### 45.81 15,025 344,147 ### ### 3.3
2024-Aug-23 Fri ### ### 45.28 ### 5,973 135,228 ### ### 0.0
2024-Aug-22 Thu ### ### 45.28 45.28 36.3 36.3 3.2
2024-Aug-21 Wed 44.77 44.84 44.76 44.82 7,476 334,924 ### ### ###
2024-Aug-20 Tue ### ### ### 45.28 ### ### 3.2
2024-Aug-19 Mon 45.29 45.29 ### ### ### ### 0.0
2024-Aug-16 Fri 45.58 ### 45.49 45.5 30.8 30.8 3.3
2024-Aug-15 Thu 44.78 ### ### ### 15,941 0 ### ### 0.0
2024-Aug-14 Wed 44.56 ### 44.48 ### 64,851 1,442,286 ### ### 0.0
2024-Aug-13 Tue ### ### 44.26 ### 43,826 ### ### ### 0.0
2024-Aug-12 Mon ### ### 44.49 44.59 14,557 323,820 38.8 38.8 3.2
2024-Aug-09 Fri ### ### 44.46 44.54 11,786 ### 27.9 27.9 ###
2024-Aug-08 Thu ### ### 43.76 43.81 26,650 ### ### ### ###
2024-Aug-07 Wed 44.25 ### 44.24 44.58 68.1 68.1 3.2
2024-Aug-06 Tue 44.41 44.84 ### ### 63.9 63.9 0.0
2024-Aug-05 Mon 44.85 ### ### ### ### ### 0.0
2024-Aug-02 Fri 46.72 46.74 46.25 46.25 16,882 784,928 ### ### ###
2024-Aug-01 Thu 47.51 47.57 ### 47.52 19,073 453,651 69.5 69.5 3.4
2024-Jul-31 Wed 47 ### 47 ### 10,740 ### ### ### 0.0
2024-Jul-30 Tue 46.7 46.77 ### 46.77 27,057 632,727 ### ### ###
2024-Jul-29 Mon ### ### ### ### ### ### 0.0
2024-Jul-26 Fri ### ### ### 46.43 69.7 69.7 ###
2024-Jul-25 Thu 45.8 ### 45.71 45.84 ### ### 3.3
2024-Jul-24 Wed 46.2 ### ### ### 70.3 70.3 0.0
2024-Jul-23 Tue 46 ### ### ### ### ### 0.0
2024-Jul-22 Mon ### 45.28 ### 45.28 18,158 ### 71.7 71.7 3.2
2024-Jul-19 Fri 45.42 45.43 ### ### 33,258 755,455 ### ### 0.0
2024-Jul-18 Thu 45.8 45.86 45.7 45.71 17,745 ### 40.5 40.5 ###
2024-Jul-17 Wed 46.22 46.27 ### 46.2 22,453 519,450 ### ### ###


<< 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 07:14:27 thru 2026-04-28 07:14:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000