iShares ESG Select Screened S&P Mid-Cap ETF (XJH)
BATS: XJH · Real-Time Price · USD
37.83
-0.36 (-0.94%)
Apr 30, 2025, 4:00 PM EDT - Market closed
XJH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 38.37 | 38.68 | 38.37 | 38.40 | 38.40 | 0.68% | 19,267 |
Apr 30, 2025 | 37.63 | 38.30 | 37.47 | 38.14 | 38.14 | -0.12% | 43,067 |
Apr 29, 2025 | 37.88 | 38.38 | 37.88 | 38.19 | 38.19 | 0.57% | 11,423 |
Apr 28, 2025 | 38.18 | 38.22 | 37.63 | 37.97 | 37.97 | 0.05% | 10,996 |
Apr 25, 2025 | 37.88 | 37.95 | 37.63 | 37.95 | 37.95 | -0.26% | 16,860 |
Apr 24, 2025 | 37.33 | 38.10 | 37.33 | 38.05 | 38.05 | 1.90% | 10,052 |
Apr 23, 2025 | 37.78 | 38.37 | 37.22 | 37.34 | 37.34 | 1.58% | 27,194 |
Apr 22, 2025 | 36.29 | 36.83 | 36.29 | 36.76 | 36.76 | 2.44% | 47,515 |
Apr 21, 2025 | 36.40 | 36.40 | 35.51 | 35.89 | 35.89 | -2.34% | 14,970 |
Apr 17, 2025 | 36.64 | 36.95 | 36.52 | 36.75 | 36.75 | 1.03% | 26,036 |
Apr 16, 2025 | 36.65 | 36.90 | 36.08 | 36.37 | 36.37 | -1.49% | 51,173 |
Apr 15, 2025 | 36.92 | 37.16 | 36.78 | 36.92 | 36.92 | 0.22% | 18,195 |
Apr 14, 2025 | 36.81 | 37.04 | 36.56 | 36.84 | 36.84 | 1.26% | 19,338 |
Apr 11, 2025 | 35.73 | 36.49 | 35.38 | 36.38 | 36.38 | 1.31% | 35,738 |
Apr 10, 2025 | 36.33 | 36.45 | 35.27 | 35.91 | 35.91 | -4.04% | 23,187 |
Apr 9, 2025 | 34.00 | 37.53 | 33.88 | 37.42 | 37.42 | 9.16% | 24,352 |
Apr 8, 2025 | 36.35 | 36.35 | 33.87 | 34.28 | 34.28 | -2.10% | 30,562 |
Apr 7, 2025 | 34.17 | 36.49 | 33.67 | 35.02 | 35.02 | -1.20% | 63,348 |
Apr 4, 2025 | 35.66 | 36.07 | 34.81 | 35.44 | 35.44 | -4.83% | 38,651 |
Apr 3, 2025 | 38.18 | 38.22 | 37.24 | 37.24 | 37.24 | -6.60% | 23,718 |
Apr 2, 2025 | 38.90 | 39.92 | 38.86 | 39.87 | 39.87 | 1.55% | 29,246 |
Apr 1, 2025 | 38.92 | 39.40 | 38.63 | 39.26 | 39.26 | 0.49% | 27,543 |
Mar 31, 2025 | 38.66 | 39.15 | 38.30 | 39.07 | 39.07 | 0.09% | 66,382 |
Mar 28, 2025 | 39.59 | 39.59 | 38.78 | 39.04 | 39.04 | -1.75% | 16,713 |
Mar 27, 2025 | 39.78 | 40.02 | 39.52 | 39.73 | 39.73 | -0.75% | 24,544 |
Mar 26, 2025 | 40.35 | 40.40 | 39.89 | 40.03 | 40.03 | -0.42% | 19,630 |
Mar 25, 2025 | 40.44 | 40.44 | 40.05 | 40.20 | 40.20 | -0.52% | 26,658 |
Mar 24, 2025 | 40.10 | 40.41 | 40.10 | 40.41 | 40.41 | 2.72% | 21,227 |
Mar 21, 2025 | 39.13 | 39.50 | 39.01 | 39.34 | 39.34 | -0.48% | 21,113 |
Mar 20, 2025 | 39.56 | 39.99 | 39.44 | 39.53 | 39.53 | -0.68% | 98,185 |
Mar 19, 2025 | 39.46 | 39.90 | 39.43 | 39.80 | 39.80 | 0.96% | 24,301 |
Mar 18, 2025 | 39.57 | 39.57 | 39.30 | 39.42 | 39.42 | -1.10% | 14,971 |
Mar 17, 2025 | 39.22 | 39.99 | 39.22 | 39.86 | 39.76 | 1.34% | 16,825 |
Mar 14, 2025 | 38.78 | 39.33 | 38.75 | 39.33 | 39.23 | 2.40% | 20,692 |
Mar 13, 2025 | 39.07 | 39.07 | 38.18 | 38.41 | 38.31 | -1.52% | 55,438 |
Mar 12, 2025 | 39.22 | 39.28 | 38.84 | 39.00 | 38.91 | -0.22% | 25,720 |
Mar 11, 2025 | 39.41 | 39.47 | 38.75 | 39.09 | 38.99 | -0.71% | 62,607 |
Mar 10, 2025 | 39.91 | 39.91 | 39.01 | 39.37 | 39.27 | -2.22% | 25,525 |
Mar 7, 2025 | 39.92 | 40.35 | 39.39 | 40.27 | 40.16 | 0.74% | 18,459 |
Mar 6, 2025 | 40.03 | 40.38 | 39.78 | 39.97 | 39.87 | -1.39% | 14,616 |
Mar 5, 2025 | 40.01 | 40.54 | 39.76 | 40.54 | 40.43 | 1.54% | 19,253 |
Mar 4, 2025 | 39.81 | 40.53 | 39.49 | 39.92 | 39.82 | -1.82% | 12,897 |
Mar 3, 2025 | 41.79 | 41.79 | 40.48 | 40.66 | 40.56 | -2.12% | 26,102 |
Feb 28, 2025 | 41.19 | 41.59 | 41.05 | 41.54 | 41.44 | 0.94% | 36,112 |
Feb 27, 2025 | 41.67 | 41.79 | 41.15 | 41.15 | 41.05 | -1.17% | 9,111 |
Feb 26, 2025 | 41.97 | 42.06 | 41.58 | 41.64 | 41.54 | 0.25% | 14,213 |
Feb 25, 2025 | 41.37 | 41.67 | 41.29 | 41.54 | 41.43 | 0.14% | 11,732 |
Feb 24, 2025 | 41.74 | 41.84 | 41.31 | 41.48 | 41.38 | -0.34% | 20,654 |
Feb 21, 2025 | 42.85 | 42.85 | 41.46 | 41.62 | 41.52 | -2.39% | 15,292 |
Feb 20, 2025 | 42.92 | 42.92 | 42.38 | 42.64 | 42.53 | -0.93% | 21,647 |