iShares ESG Select Screened S&P Mid-Cap ETF (XJH)

XJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	45.34	45.34	45.09	45.09	45.09	-0.51%	1,265
Dec 29, 2025	45.37	45.37	45.19	45.32	45.32	-0.64%	22,463
Dec 26, 2025	45.37	45.61	45.36	45.61	45.61	0.13%	8,873
Dec 24, 2025	45.50	45.61	45.42	45.55	45.55	0.09%	10,850
Dec 23, 2025	45.56	45.56	45.35	45.51	45.51	-0.28%	8,414
Dec 22, 2025	45.43	45.73	45.41	45.64	45.64	1.02%	20,693
Dec 19, 2025	44.93	45.28	44.93	45.18	45.18	0.58%	18,226
Dec 18, 2025	45.07	45.17	44.81	44.92	44.92	0.56%	14,864
Dec 17, 2025	45.00	45.24	44.60	44.67	44.67	-0.51%	17,985
Dec 16, 2025	45.03	45.19	44.64	44.90	44.90	-0.99%	20,940
Dec 15, 2025	45.70	45.70	45.24	45.35	45.14	-0.13%	7,720
Dec 12, 2025	46.02	46.02	45.30	45.41	45.20	-1.28%	36,974
Dec 11, 2025	45.48	46.05	45.48	46.00	45.79	0.94%	16,264
Dec 10, 2025	44.75	45.64	44.75	45.57	45.36	2.04%	32,212
Dec 9, 2025	44.83	44.93	44.61	44.66	44.45	0.16%	9,260
Dec 8, 2025	44.86	44.86	44.56	44.59	44.38	-0.65%	9,267
Dec 5, 2025	44.89	45.06	44.82	44.88	44.67	0.13%	13,351
Dec 4, 2025	44.64	44.93	44.64	44.82	44.61	0.43%	13,967
Dec 3, 2025	44.43	44.68	44.34	44.63	44.42	0.62%	19,788
Dec 2, 2025	44.63	44.63	44.33	44.35	44.15	-0.20%	13,181
Dec 1, 2025	44.24	44.78	44.24	44.44	44.24	-0.49%	12,876
Nov 28, 2025	44.55	44.74	44.55	44.66	44.46	0.38%	1,274
Nov 26, 2025	44.11	44.84	44.11	44.49	44.29	0.69%	19,912
Nov 25, 2025	43.27	44.28	43.27	44.19	43.98	1.94%	18,288
Nov 24, 2025	42.96	43.47	42.96	43.35	43.15	1.19%	15,966
Nov 21, 2025	42.09	43.12	42.08	42.84	42.64	2.34%	16,094
Nov 20, 2025	43.03	43.21	41.86	41.86	41.67	-1.71%	18,489
Nov 19, 2025	42.56	42.82	42.33	42.59	42.39	0.42%	23,743
Nov 18, 2025	42.02	42.61	42.02	42.41	42.21	0.21%	15,073
Nov 17, 2025	43.02	43.17	42.26	42.32	42.13	-1.81%	56,302
Nov 14, 2025	42.78	43.42	42.78	43.10	42.90	-0.31%	14,569
Nov 13, 2025	43.96	43.98	43.21	43.24	43.04	-1.81%	8,729
Nov 12, 2025	44.05	44.27	44.01	44.04	43.83	0.40%	18,369
Nov 11, 2025	43.86	44.00	43.75	43.86	43.66	-0.07%	6,639
Nov 10, 2025	44.02	44.12	43.57	43.89	43.69	0.81%	25,120
Nov 7, 2025	42.84	43.56	42.84	43.54	43.34	0.82%	9,187
Nov 6, 2025	43.64	43.64	43.05	43.19	42.99	-0.94%	38,794
Nov 5, 2025	43.29	43.87	43.29	43.60	43.40	1.07%	13,153
Nov 4, 2025	42.91	43.36	42.91	43.14	42.94	-0.80%	14,329
Nov 3, 2025	43.52	43.52	43.16	43.49	43.29	-0.18%	18,681
Oct 31, 2025	43.52	43.66	43.22	43.57	43.37	0.51%	29,571
Oct 30, 2025	43.57	43.93	43.29	43.35	43.15	-0.96%	36,791
Oct 29, 2025	43.86	44.33	43.43	43.77	43.57	-0.70%	46,889
Oct 28, 2025	44.49	44.49	44.05	44.08	43.88	-0.93%	30,356
Oct 27, 2025	44.84	44.84	44.39	44.49	44.29	0.09%	15,910
Oct 24, 2025	44.61	44.75	44.35	44.46	44.25	0.97%	55,179
Oct 23, 2025	43.69	44.16	43.53	44.03	43.83	1.16%	12,996
Oct 22, 2025	44.00	44.01	43.38	43.52	43.32	-1.35%	34,395
Oct 21, 2025	43.79	44.16	43.78	44.12	43.92	0.66%	20,591
Oct 20, 2025	43.69	43.92	43.68	43.83	43.63	1.25%	11,589

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.