iShares ESG Select Screened S&P Mid-Cap ETF (XJH)
BATS: XJH · Real-Time Price · USD
43.26
+0.85 (2.01%)
At close: Oct 13, 2025, 4:00 PM EDT
43.26
0.00 (0.00%)
After-hours: Oct 13, 2025, 6:30 PM EDT
XJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 42.79 | 43.08 | 42.79 | 43.08 | - | 1.59% | 4,036 |
| Oct 10, 2025 | 43.68 | 43.68 | 42.41 | 42.41 | 42.41 | -2.85% | 10,026 |
| Oct 9, 2025 | 44.18 | 44.18 | 43.57 | 43.65 | 43.65 | -0.96% | 11,452 |
| Oct 8, 2025 | 43.71 | 44.17 | 43.71 | 44.07 | 44.07 | 0.97% | 18,824 |
| Oct 7, 2025 | 43.88 | 43.91 | 43.55 | 43.65 | 43.65 | -1.16% | 7,694 |
| Oct 6, 2025 | 44.47 | 44.47 | 44.09 | 44.16 | 44.16 | 0.14% | 9,170 |
| Oct 3, 2025 | 44.25 | 44.43 | 44.10 | 44.10 | 44.10 | 0.24% | 14,463 |
| Oct 2, 2025 | 44.05 | 44.07 | 43.67 | 44.00 | 44.00 | 0.23% | 7,791 |
| Oct 1, 2025 | 43.74 | 43.90 | 43.73 | 43.90 | 43.90 | 0.10% | 6,997 |
| Sep 30, 2025 | 43.74 | 43.85 | 43.45 | 43.85 | 43.85 | 0.35% | 11,619 |
| Sep 29, 2025 | 44.08 | 44.08 | 43.64 | 43.70 | 43.70 | -0.28% | 12,055 |
| Sep 26, 2025 | 43.45 | 43.82 | 43.45 | 43.82 | 43.82 | 1.12% | 7,612 |
| Sep 25, 2025 | 43.18 | 43.38 | 43.18 | 43.34 | 43.34 | -0.66% | 18,936 |
| Sep 24, 2025 | 44.09 | 44.09 | 43.62 | 43.62 | 43.62 | -0.81% | 20,006 |
| Sep 23, 2025 | 44.17 | 44.41 | 43.90 | 43.98 | 43.98 | -0.22% | 8,197 |
| Sep 22, 2025 | 43.94 | 44.11 | 43.92 | 44.08 | 44.08 | 0.11% | 10,560 |
| Sep 19, 2025 | 44.50 | 44.50 | 43.92 | 44.03 | 44.03 | -0.65% | 11,986 |
| Sep 18, 2025 | 44.12 | 44.52 | 44.12 | 44.32 | 44.32 | 1.16% | 8,823 |
| Sep 17, 2025 | 44.03 | 44.21 | 43.72 | 43.81 | 43.81 | -0.14% | 10,904 |
| Sep 16, 2025 | 43.76 | 43.97 | 43.64 | 43.87 | 43.87 | -0.69% | 11,783 |
| Sep 15, 2025 | 44.27 | 44.45 | 44.07 | 44.18 | 44.05 | -0.13% | 19,352 |
| Sep 12, 2025 | 44.60 | 44.60 | 44.20 | 44.23 | 44.11 | -1.04% | 13,990 |
| Sep 11, 2025 | 44.35 | 44.77 | 44.35 | 44.70 | 44.57 | 1.69% | 13,355 |
| Sep 10, 2025 | 44.16 | 44.26 | 43.84 | 43.96 | 43.83 | -0.32% | 17,949 |
| Sep 9, 2025 | 44.20 | 44.27 | 43.88 | 44.10 | 43.97 | -0.71% | 11,819 |
| Sep 8, 2025 | 44.63 | 44.63 | 44.19 | 44.42 | 44.29 | -0.30% | 243,119 |
| Sep 5, 2025 | 44.51 | 44.71 | 44.06 | 44.55 | 44.42 | 0.87% | 23,493 |
| Sep 4, 2025 | 43.58 | 44.17 | 43.58 | 44.17 | 44.04 | 1.55% | 12,702 |
| Sep 3, 2025 | 43.69 | 43.69 | 43.25 | 43.49 | 43.37 | -0.14% | 4,837 |
| Sep 2, 2025 | 43.33 | 43.55 | 43.28 | 43.55 | 43.43 | -0.36% | 10,437 |
| Aug 29, 2025 | 44.03 | 44.03 | 43.66 | 43.71 | 43.58 | -0.67% | 5,841 |
| Aug 28, 2025 | 44.09 | 44.09 | 43.77 | 44.01 | 43.88 | 0.18% | 8,609 |
| Aug 27, 2025 | 43.61 | 44.00 | 43.61 | 43.93 | 43.80 | 0.57% | 10,492 |
| Aug 26, 2025 | 43.68 | 43.77 | 43.61 | 43.68 | 43.55 | 0.52% | 2,335 |
| Aug 25, 2025 | 43.68 | 43.68 | 43.41 | 43.45 | 43.33 | -0.75% | 27,939 |
| Aug 22, 2025 | 42.87 | 43.99 | 42.79 | 43.78 | 43.66 | 2.68% | 12,750 |
| Aug 21, 2025 | 42.45 | 42.66 | 42.44 | 42.64 | 42.52 | -0.02% | 9,348 |
| Aug 20, 2025 | 42.78 | 42.78 | 42.39 | 42.65 | 42.53 | -0.26% | 18,443 |
| Aug 19, 2025 | 42.76 | 43.03 | 42.67 | 42.76 | 42.64 | 0.17% | 9,656 |
| Aug 18, 2025 | 42.66 | 42.75 | 42.51 | 42.69 | 42.57 | -0.41% | 16,629 |
| Aug 15, 2025 | 42.88 | 42.88 | 42.53 | 42.87 | 42.74 | -0.06% | 16,648 |
| Aug 14, 2025 | 42.94 | 42.94 | 42.58 | 42.89 | 42.77 | -1.29% | 8,452 |
| Aug 13, 2025 | 42.82 | 43.45 | 42.72 | 43.45 | 43.32 | 1.85% | 19,020 |
| Aug 12, 2025 | 42.01 | 42.66 | 41.98 | 42.66 | 42.54 | 2.60% | 5,368 |
| Aug 11, 2025 | 41.90 | 41.91 | 41.58 | 41.58 | 41.46 | -0.68% | 12,155 |
| Aug 8, 2025 | 42.03 | 42.17 | 41.85 | 41.87 | 41.74 | 0.15% | 11,451 |
| Aug 7, 2025 | 42.34 | 42.34 | 41.68 | 41.80 | 41.68 | -0.38% | 20,483 |
| Aug 6, 2025 | 41.83 | 42.07 | 41.83 | 41.96 | 41.84 | -0.29% | 7,847 |
| Aug 5, 2025 | 42.26 | 42.26 | 41.86 | 42.08 | 41.96 | -0.05% | 12,772 |
| Aug 4, 2025 | 41.87 | 42.10 | 41.87 | 42.10 | 41.98 | 1.20% | 8,763 |