iShares ESG Select Screened S&P Mid-Cap ETF (XJH)
BATS: XJH · Real-Time Price · USD
46.58
-0.71 (-1.51%)
At close: Jan 20, 2026, 4:00 PM EST
46.58
0.00 (0.00%)
After-hours: Jan 20, 2026, 8:00 PM EST
XJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 46.49 | 47.10 | 46.49 | 46.58 | 46.58 | -1.51% | 19,071 |
| Jan 16, 2026 | 47.28 | 47.45 | 47.16 | 47.29 | 47.29 | -0.34% | 17,845 |
| Jan 15, 2026 | 47.15 | 47.65 | 47.15 | 47.46 | 47.46 | 1.32% | 17,986 |
| Jan 14, 2026 | 46.80 | 46.97 | 46.65 | 46.84 | 46.84 | -0.16% | 13,505 |
| Jan 13, 2026 | 46.99 | 46.99 | 46.62 | 46.91 | 46.91 | 0.29% | 25,368 |
| Jan 12, 2026 | 46.52 | 47.03 | 46.46 | 46.78 | 46.78 | 0.04% | 17,883 |
| Jan 9, 2026 | 46.52 | 46.81 | 46.44 | 46.76 | 46.76 | 0.77% | 68,511 |
| Jan 8, 2026 | 46.06 | 46.44 | 46.06 | 46.40 | 46.40 | 0.41% | 18,892 |
| Jan 7, 2026 | 46.52 | 46.65 | 46.06 | 46.21 | 46.21 | -0.75% | 16,915 |
| Jan 6, 2026 | 45.75 | 46.56 | 45.75 | 46.56 | 46.56 | 1.67% | 21,792 |
| Jan 5, 2026 | 45.47 | 45.97 | 45.47 | 45.80 | 45.80 | 1.18% | 19,415 |
| Jan 2, 2026 | 44.73 | 45.26 | 44.70 | 45.26 | 45.26 | 1.37% | 11,520 |
| Dec 31, 2025 | 45.00 | 45.00 | 44.65 | 44.65 | 44.65 | -1.06% | 33,020 |
| Dec 30, 2025 | 45.35 | 45.35 | 45.12 | 45.13 | 45.13 | -0.42% | 16,681 |
| 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 |