iShares ESG Select Screened S&P Mid-Cap ETF (XJH)
BATS: XJH · Real-Time Price · USD
42.53
+0.06 (0.14%)
At close: Jul 18, 2025, 4:00 PM
42.53
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
XJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 42.61 | 42.61 | 42.30 | 42.53 | - | 0.14% | 17,358 |
| Jul 17, 2025 | 42.05 | 42.60 | 42.05 | 42.47 | 42.47 | 1.20% | 10,243 |
| Jul 16, 2025 | 41.95 | 42.12 | 41.66 | 41.97 | 41.97 | 0.25% | 12,700 |
| Jul 15, 2025 | 42.75 | 42.75 | 41.87 | 41.87 | 41.87 | -1.98% | 9,823 |
| Jul 14, 2025 | 42.61 | 42.71 | 42.43 | 42.71 | 42.71 | 0.71% | 17,671 |
| Jul 11, 2025 | 42.67 | 42.67 | 42.41 | 42.41 | 42.41 | -1.28% | 10,545 |
| Jul 10, 2025 | 42.72 | 43.15 | 42.66 | 42.96 | 42.96 | 0.51% | 7,915 |
| Jul 9, 2025 | 42.56 | 42.74 | 42.40 | 42.74 | 42.74 | 0.80% | 15,087 |
| Jul 8, 2025 | 42.43 | 42.65 | 42.39 | 42.40 | 42.40 | 0.52% | 6,395 |
| Jul 7, 2025 | 42.52 | 42.62 | 42.05 | 42.18 | 42.18 | -1.17% | 45,816 |
| Jul 3, 2025 | 42.72 | 42.76 | 42.68 | 42.68 | 42.68 | 0.45% | 3,983 |
| Jul 2, 2025 | 42.17 | 42.49 | 42.15 | 42.49 | 42.49 | 0.85% | 28,667 |
| Jul 1, 2025 | 41.43 | 42.34 | 41.43 | 42.13 | 42.13 | 1.52% | 17,751 |
| Jun 30, 2025 | 41.68 | 41.68 | 41.39 | 41.50 | 41.50 | -0.24% | 19,754 |
| Jun 27, 2025 | 41.30 | 41.66 | 41.29 | 41.60 | 41.60 | 0.53% | 8,095 |
| Jun 26, 2025 | 41.08 | 41.41 | 41.01 | 41.38 | 41.38 | 1.42% | 48,824 |
| Jun 25, 2025 | 41.28 | 41.28 | 40.80 | 40.80 | 40.80 | -1.11% | 9,193 |
| Jun 24, 2025 | 41.06 | 41.32 | 40.91 | 41.26 | 41.26 | 1.03% | 15,711 |
| Jun 23, 2025 | 40.54 | 40.87 | 40.15 | 40.84 | 40.84 | 1.21% | 12,366 |
| Jun 20, 2025 | 40.63 | 40.63 | 40.26 | 40.35 | 40.35 | -0.32% | 15,885 |
| Jun 18, 2025 | 40.24 | 40.70 | 40.24 | 40.48 | 40.48 | 0.45% | 49,034 |
| Jun 17, 2025 | 40.41 | 40.55 | 40.23 | 40.30 | 40.30 | -0.71% | 10,750 |
| Jun 16, 2025 | 40.46 | 40.80 | 40.46 | 40.59 | 40.59 | 0.62% | 59,304 |
| Jun 13, 2025 | 40.66 | 40.73 | 40.18 | 40.34 | 40.22 | -1.45% | 9,044 |
| Jun 12, 2025 | 40.71 | 40.97 | 40.71 | 40.93 | 40.81 | -0.09% | 20,880 |
| Jun 11, 2025 | 41.32 | 41.35 | 40.86 | 40.97 | 40.85 | -0.70% | 16,358 |
| Jun 10, 2025 | 41.19 | 41.31 | 41.12 | 41.26 | 41.14 | 0.27% | 5,425 |
| Jun 9, 2025 | 41.02 | 41.31 | 40.90 | 41.15 | 41.03 | 0.29% | 11,548 |
| Jun 6, 2025 | 41.02 | 41.05 | 40.85 | 41.03 | 40.91 | 1.26% | 8,044 |
| Jun 5, 2025 | 40.79 | 40.84 | 40.46 | 40.52 | 40.40 | -0.43% | 23,737 |
| Jun 4, 2025 | 40.82 | 40.83 | 40.70 | 40.70 | 40.58 | - | 5,825 |
| Jun 3, 2025 | 40.19 | 40.76 | 40.18 | 40.70 | 40.58 | 1.18% | 9,090 |
| Jun 2, 2025 | 40.30 | 40.38 | 39.77 | 40.22 | 40.10 | -0.15% | 7,939 |
| May 30, 2025 | 40.21 | 40.38 | 39.99 | 40.28 | 40.16 | -0.49% | 8,074 |
| May 29, 2025 | 40.62 | 40.62 | 40.23 | 40.48 | 40.36 | 0.69% | 12,814 |
| May 28, 2025 | 40.76 | 40.76 | 40.20 | 40.20 | 40.08 | -1.42% | 15,930 |
| May 27, 2025 | 40.43 | 40.78 | 40.17 | 40.78 | 40.66 | 2.18% | 15,071 |
| May 23, 2025 | 39.38 | 39.96 | 39.38 | 39.91 | 39.79 | -0.20% | 17,871 |
| May 22, 2025 | 39.91 | 40.17 | 39.75 | 39.99 | 39.87 | -0.15% | 13,352 |
| May 21, 2025 | 40.66 | 40.76 | 39.95 | 40.05 | 39.93 | -2.50% | 35,787 |
| May 20, 2025 | 41.13 | 41.29 | 40.92 | 41.08 | 40.96 | -0.18% | 20,464 |
| May 19, 2025 | 40.84 | 41.26 | 40.84 | 41.15 | 41.03 | -0.29% | 20,136 |
| May 16, 2025 | 40.93 | 41.36 | 40.91 | 41.27 | 41.15 | 1.02% | 15,763 |
| May 15, 2025 | 40.62 | 40.90 | 40.57 | 40.85 | 40.73 | 0.28% | 17,980 |
| May 14, 2025 | 40.87 | 40.88 | 40.71 | 40.74 | 40.62 | -0.28% | 15,087 |
| May 13, 2025 | 40.90 | 41.09 | 40.84 | 40.86 | 40.74 | 0.04% | 22,327 |
| May 12, 2025 | 40.76 | 40.90 | 40.50 | 40.84 | 40.72 | 3.60% | 14,045 |
| May 9, 2025 | 39.52 | 39.57 | 39.28 | 39.42 | 39.30 | -0.18% | 18,053 |
| May 8, 2025 | 39.30 | 39.75 | 39.21 | 39.49 | 39.37 | 1.13% | 27,443 |
| May 7, 2025 | 39.01 | 39.18 | 38.82 | 39.05 | 38.94 | 0.26% | 18,746 |