iShares ESG Select Screened S&P Mid-Cap ETF (XJH)
BATS: XJH · Real-Time Price · USD
40.84
+1.42 (3.60%)
At close: May 12, 2025, 4:00 PM
40.84
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.76 | 40.90 | 40.50 | 40.84 | 40.84 | 3.60% | 14,045 |
| May 9, 2025 | 39.52 | 39.57 | 39.28 | 39.42 | 39.42 | -0.18% | 18,053 |
| May 8, 2025 | 39.30 | 39.75 | 39.21 | 39.49 | 39.49 | 1.13% | 27,443 |
| May 7, 2025 | 39.01 | 39.18 | 38.82 | 39.05 | 39.05 | 0.26% | 18,746 |
| May 6, 2025 | 38.76 | 39.20 | 38.75 | 38.95 | 38.95 | -0.49% | 91,532 |
| May 5, 2025 | 39.13 | 39.48 | 39.10 | 39.14 | 39.14 | -0.36% | 17,200 |
| May 2, 2025 | 38.91 | 39.34 | 38.91 | 39.28 | 39.28 | 2.29% | 9,731 |
| May 1, 2025 | 38.37 | 38.68 | 38.37 | 38.40 | 38.40 | 0.68% | 19,267 |
| Apr 30, 2025 | 37.63 | 38.30 | 37.47 | 38.14 | 38.14 | -0.12% | 43,067 |
| Apr 29, 2025 | 37.88 | 38.38 | 37.88 | 38.19 | 38.19 | 0.57% | 11,423 |
| Apr 28, 2025 | 38.18 | 38.22 | 37.63 | 37.97 | 37.97 | 0.05% | 10,996 |
| Apr 25, 2025 | 37.88 | 37.95 | 37.63 | 37.95 | 37.95 | -0.26% | 16,860 |
| Apr 24, 2025 | 37.33 | 38.10 | 37.33 | 38.05 | 38.05 | 1.90% | 10,052 |
| Apr 23, 2025 | 37.78 | 38.37 | 37.22 | 37.34 | 37.34 | 1.58% | 27,194 |
| Apr 22, 2025 | 36.29 | 36.83 | 36.29 | 36.76 | 36.76 | 2.44% | 47,515 |
| Apr 21, 2025 | 36.40 | 36.40 | 35.51 | 35.89 | 35.89 | -2.34% | 14,970 |
| Apr 17, 2025 | 36.64 | 36.95 | 36.52 | 36.75 | 36.75 | 1.03% | 26,036 |
| Apr 16, 2025 | 36.65 | 36.90 | 36.08 | 36.37 | 36.37 | -1.49% | 51,173 |
| Apr 15, 2025 | 36.92 | 37.16 | 36.78 | 36.92 | 36.92 | 0.22% | 18,195 |
| Apr 14, 2025 | 36.81 | 37.04 | 36.56 | 36.84 | 36.84 | 1.26% | 19,338 |
| Apr 11, 2025 | 35.73 | 36.49 | 35.38 | 36.38 | 36.38 | 1.31% | 35,738 |
| Apr 10, 2025 | 36.33 | 36.45 | 35.27 | 35.91 | 35.91 | -4.04% | 23,187 |
| Apr 9, 2025 | 34.00 | 37.53 | 33.88 | 37.42 | 37.42 | 9.16% | 24,352 |
| Apr 8, 2025 | 36.35 | 36.35 | 33.87 | 34.28 | 34.28 | -2.10% | 30,562 |
| Apr 7, 2025 | 34.17 | 36.49 | 33.67 | 35.02 | 35.02 | -1.20% | 63,348 |
| Apr 4, 2025 | 35.66 | 36.07 | 34.81 | 35.44 | 35.44 | -4.83% | 38,651 |
| Apr 3, 2025 | 38.18 | 38.22 | 37.24 | 37.24 | 37.24 | -6.60% | 23,718 |
| Apr 2, 2025 | 38.90 | 39.92 | 38.86 | 39.87 | 39.87 | 1.55% | 29,246 |
| Apr 1, 2025 | 38.92 | 39.40 | 38.63 | 39.26 | 39.26 | 0.49% | 27,543 |
| Mar 31, 2025 | 38.66 | 39.15 | 38.30 | 39.07 | 39.07 | 0.09% | 66,382 |
| Mar 28, 2025 | 39.59 | 39.59 | 38.78 | 39.04 | 39.04 | -1.75% | 16,713 |
| Mar 27, 2025 | 39.78 | 40.02 | 39.52 | 39.73 | 39.73 | -0.75% | 24,544 |
| Mar 26, 2025 | 40.35 | 40.40 | 39.89 | 40.03 | 40.03 | -0.42% | 19,630 |
| Mar 25, 2025 | 40.44 | 40.44 | 40.05 | 40.20 | 40.20 | -0.52% | 26,658 |
| Mar 24, 2025 | 40.10 | 40.41 | 40.10 | 40.41 | 40.41 | 2.72% | 21,227 |
| Mar 21, 2025 | 39.13 | 39.50 | 39.01 | 39.34 | 39.34 | -0.48% | 21,113 |
| Mar 20, 2025 | 39.56 | 39.99 | 39.44 | 39.53 | 39.53 | -0.68% | 98,185 |
| Mar 19, 2025 | 39.46 | 39.90 | 39.43 | 39.80 | 39.80 | 0.96% | 24,301 |
| Mar 18, 2025 | 39.57 | 39.57 | 39.30 | 39.42 | 39.42 | -1.10% | 14,971 |
| Mar 17, 2025 | 39.22 | 39.99 | 39.22 | 39.86 | 39.76 | 1.34% | 16,825 |
| Mar 14, 2025 | 38.78 | 39.33 | 38.75 | 39.33 | 39.23 | 2.40% | 20,692 |
| Mar 13, 2025 | 39.07 | 39.07 | 38.18 | 38.41 | 38.31 | -1.52% | 55,438 |
| Mar 12, 2025 | 39.22 | 39.28 | 38.84 | 39.00 | 38.91 | -0.22% | 25,720 |
| Mar 11, 2025 | 39.41 | 39.47 | 38.75 | 39.09 | 38.99 | -0.71% | 62,607 |
| Mar 10, 2025 | 39.91 | 39.91 | 39.01 | 39.37 | 39.27 | -2.22% | 25,525 |
| Mar 7, 2025 | 39.92 | 40.35 | 39.39 | 40.27 | 40.16 | 0.74% | 18,459 |
| Mar 6, 2025 | 40.03 | 40.38 | 39.78 | 39.97 | 39.87 | -1.39% | 14,616 |
| Mar 5, 2025 | 40.01 | 40.54 | 39.76 | 40.54 | 40.43 | 1.54% | 19,253 |
| Mar 4, 2025 | 39.81 | 40.53 | 39.49 | 39.92 | 39.82 | -1.82% | 12,897 |
| Mar 3, 2025 | 41.79 | 41.79 | 40.48 | 40.66 | 40.56 | -2.12% | 26,102 |