iShares ESG Select Screened S&P Mid-Cap ETF (XJH)
BATS: XJH · Real-Time Price · USD
51.18
+0.51 (1.01%)
At close: Sep 3, 2026, 4:00 PM EDT
51.18
0.00 (0.00%)
After-hours: Sep 3, 2026, 4:15 PM EDT
XJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 51.04 | 51.18 | 50.73 | 51.12 | - | 0.89% | 22,918 |
| Sep 2, 2026 | 50.48 | 50.74 | 50.48 | 50.67 | 50.67 | 0.69% | 15,822 |
| Sep 1, 2026 | 50.68 | 50.69 | 50.26 | 50.32 | 50.32 | -1.32% | 10,796 |
| Aug 31, 2026 | 51.03 | 51.03 | 50.88 | 50.99 | 50.99 | -0.48% | 12,805 |
| Aug 28, 2026 | 51.91 | 51.91 | 51.19 | 51.23 | 51.23 | -1.26% | 10,563 |
| Aug 27, 2026 | 51.98 | 51.98 | 51.66 | 51.89 | 51.89 | 0.06% | 11,874 |
| Aug 26, 2026 | 51.43 | 51.96 | 51.43 | 51.86 | 51.86 | 0.66% | 12,677 |
| Aug 25, 2026 | 51.75 | 51.75 | 51.40 | 51.52 | 51.52 | 0.12% | 12,122 |
| Aug 24, 2026 | 51.90 | 51.90 | 51.30 | 51.46 | 51.46 | -0.76% | 22,986 |
| Aug 21, 2026 | 52.02 | 52.02 | 51.75 | 51.85 | 51.85 | 0.33% | 14,555 |
| Aug 20, 2026 | 51.70 | 52.03 | 51.62 | 51.68 | 51.68 | -0.68% | 19,086 |
| Aug 19, 2026 | 52.74 | 52.74 | 52.00 | 52.03 | 52.03 | -0.39% | 10,324 |
| Aug 18, 2026 | 52.61 | 52.61 | 52.23 | 52.23 | 52.23 | -1.48% | 9,949 |
| Aug 17, 2026 | 53.22 | 53.22 | 52.95 | 53.02 | 53.02 | -0.28% | 23,526 |
| Aug 14, 2026 | 53.19 | 53.24 | 53.05 | 53.17 | 53.17 | 0.15% | 20,515 |
| Aug 13, 2026 | 53.00 | 53.18 | 52.84 | 53.09 | 53.09 | 0.44% | 16,295 |
| Aug 12, 2026 | 52.68 | 52.92 | 52.59 | 52.86 | 52.86 | 0.45% | 12,062 |
| Aug 11, 2026 | 52.60 | 52.88 | 52.60 | 52.63 | 52.63 | 0.31% | 6,620 |
| Aug 10, 2026 | 52.74 | 52.74 | 52.46 | 52.46 | 52.46 | -0.56% | 9,318 |
| Aug 7, 2026 | 52.62 | 52.85 | 52.54 | 52.76 | 52.76 | 1.34% | 8,018 |
| Aug 6, 2026 | 52.39 | 52.54 | 52.05 | 52.07 | 52.06 | -0.51% | 11,597 |
| Aug 5, 2026 | 52.80 | 53.02 | 52.31 | 52.33 | 52.33 | -0.48% | 10,262 |
| Aug 4, 2026 | 51.92 | 52.66 | 51.68 | 52.58 | 52.58 | 2.02% | 30,075 |
| Aug 3, 2026 | 51.28 | 51.62 | 51.26 | 51.54 | 51.54 | 0.96% | 8,376 |
| Jul 31, 2026 | 51.19 | 51.59 | 50.70 | 51.05 | 51.05 | -0.20% | 15,964 |
| Jul 30, 2026 | 50.60 | 51.15 | 50.60 | 51.15 | 51.15 | 0.75% | 8,646 |
| Jul 29, 2026 | 51.38 | 51.63 | 50.64 | 50.77 | 50.77 | -1.72% | 19,277 |
| Jul 28, 2026 | 51.36 | 51.66 | 51.33 | 51.66 | 51.66 | 0.21% | 11,535 |
| Jul 27, 2026 | 51.77 | 51.85 | 51.29 | 51.55 | 51.55 | 0.54% | 7,795 |
| Jul 24, 2026 | 51.23 | 51.59 | 51.18 | 51.28 | 51.28 | 0.54% | 7,996 |
| Jul 23, 2026 | 50.82 | 51.06 | 50.81 | 51.00 | 51.00 | -0.49% | 11,459 |
| Jul 22, 2026 | 51.24 | 51.52 | 51.12 | 51.25 | 51.25 | -0.04% | 16,857 |
| Jul 21, 2026 | 51.06 | 51.37 | 50.97 | 51.27 | 51.27 | 0.81% | 10,851 |
| Jul 20, 2026 | 51.30 | 51.30 | 50.77 | 50.86 | 50.86 | -0.71% | 10,910 |
| Jul 17, 2026 | 51.15 | 51.42 | 50.99 | 51.22 | 51.22 | -0.75% | 10,885 |
| Jul 16, 2026 | 50.97 | 51.68 | 50.97 | 51.61 | 51.61 | 0.68% | 12,299 |
| Jul 15, 2026 | 51.38 | 51.49 | 50.95 | 51.26 | 51.26 | 0.06% | 56,835 |
| Jul 14, 2026 | 51.38 | 51.45 | 51.05 | 51.23 | 51.23 | 0.49% | 29,449 |
| Jul 13, 2026 | 51.21 | 51.29 | 50.79 | 50.98 | 50.98 | -0.55% | 14,217 |
| Jul 10, 2026 | 51.26 | 51.39 | 51.21 | 51.26 | 51.26 | -0.04% | 19,419 |
| Jul 9, 2026 | 51.25 | 51.61 | 51.24 | 51.28 | 51.28 | 1.24% | 70,223 |
| Jul 8, 2026 | 50.77 | 50.77 | 50.35 | 50.65 | 50.65 | -0.90% | 7,615 |
| Jul 7, 2026 | 51.56 | 51.76 | 50.98 | 51.11 | 51.11 | -1.39% | 24,778 |
| Jul 6, 2026 | 51.67 | 51.86 | 51.63 | 51.83 | 51.83 | 0.60% | 14,293 |
| Jul 2, 2026 | 52.09 | 52.09 | 51.00 | 51.52 | 51.52 | -0.41% | 10,222 |
| Jul 1, 2026 | 51.84 | 52.21 | 51.64 | 51.73 | 51.73 | -0.80% | 14,555 |
| Jun 30, 2026 | 51.79 | 52.27 | 51.79 | 52.15 | 52.15 | 0.77% | 12,205 |
| Jun 29, 2026 | 51.72 | 52.13 | 51.16 | 51.75 | 51.75 | 0.19% | 24,895 |
| Jun 26, 2026 | 51.32 | 51.67 | 51.31 | 51.65 | 51.65 | -0.14% | 35,266 |
| Jun 25, 2026 | 51.58 | 52.08 | 51.46 | 51.72 | 51.72 | 1.10% | 29,704 |