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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202538.3738.6838.3738.4038.400.68%19,267
Apr 30, 202537.6338.3037.4738.1438.14-0.12%43,067
Apr 29, 202537.8838.3837.8838.1938.190.57%11,423
Apr 28, 202538.1838.2237.6337.9737.970.05%10,996
Apr 25, 202537.8837.9537.6337.9537.95-0.26%16,860
Apr 24, 202537.3338.1037.3338.0538.051.90%10,052
Apr 23, 202537.7838.3737.2237.3437.341.58%27,194
Apr 22, 202536.2936.8336.2936.7636.762.44%47,515
Apr 21, 202536.4036.4035.5135.8935.89-2.34%14,970
Apr 17, 202536.6436.9536.5236.7536.751.03%26,036
Apr 16, 202536.6536.9036.0836.3736.37-1.49%51,173
Apr 15, 202536.9237.1636.7836.9236.920.22%18,195
Apr 14, 202536.8137.0436.5636.8436.841.26%19,338
Apr 11, 202535.7336.4935.3836.3836.381.31%35,738
Apr 10, 202536.3336.4535.2735.9135.91-4.04%23,187
Apr 9, 202534.0037.5333.8837.4237.429.16%24,352
Apr 8, 202536.3536.3533.8734.2834.28-2.10%30,562
Apr 7, 202534.1736.4933.6735.0235.02-1.20%63,348
Apr 4, 202535.6636.0734.8135.4435.44-4.83%38,651
Apr 3, 202538.1838.2237.2437.2437.24-6.60%23,718
Apr 2, 202538.9039.9238.8639.8739.871.55%29,246
Apr 1, 202538.9239.4038.6339.2639.260.49%27,543
Mar 31, 202538.6639.1538.3039.0739.070.09%66,382
Mar 28, 202539.5939.5938.7839.0439.04-1.75%16,713
Mar 27, 202539.7840.0239.5239.7339.73-0.75%24,544
Mar 26, 202540.3540.4039.8940.0340.03-0.42%19,630
Mar 25, 202540.4440.4440.0540.2040.20-0.52%26,658
Mar 24, 202540.1040.4140.1040.4140.412.72%21,227
Mar 21, 202539.1339.5039.0139.3439.34-0.48%21,113
Mar 20, 202539.5639.9939.4439.5339.53-0.68%98,185
Mar 19, 202539.4639.9039.4339.8039.800.96%24,301
Mar 18, 202539.5739.5739.3039.4239.42-1.10%14,971
Mar 17, 202539.2239.9939.2239.8639.761.34%16,825
Mar 14, 202538.7839.3338.7539.3339.232.40%20,692
Mar 13, 202539.0739.0738.1838.4138.31-1.52%55,438
Mar 12, 202539.2239.2838.8439.0038.91-0.22%25,720
Mar 11, 202539.4139.4738.7539.0938.99-0.71%62,607
Mar 10, 202539.9139.9139.0139.3739.27-2.22%25,525
Mar 7, 202539.9240.3539.3940.2740.160.74%18,459
Mar 6, 202540.0340.3839.7839.9739.87-1.39%14,616
Mar 5, 202540.0140.5439.7640.5440.431.54%19,253
Mar 4, 202539.8140.5339.4939.9239.82-1.82%12,897
Mar 3, 202541.7941.7940.4840.6640.56-2.12%26,102
Feb 28, 202541.1941.5941.0541.5441.440.94%36,112
Feb 27, 202541.6741.7941.1541.1541.05-1.17%9,111
Feb 26, 202541.9742.0641.5841.6441.540.25%14,213
Feb 25, 202541.3741.6741.2941.5441.430.14%11,732
Feb 24, 202541.7441.8441.3141.4841.38-0.34%20,654
Feb 21, 202542.8542.8541.4641.6241.52-2.39%15,292
Feb 20, 202542.9242.9242.3842.6442.53-0.93%21,647