iShares ESG Select Screened S&P Mid-Cap ETF (XJH)
BATS: XJH · Real-Time Price · USD
44.88
+0.06 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
XJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.89 | 45.06 | 44.82 | 44.88 | 44.88 | 0.13% | 13,351 |
| Dec 4, 2025 | 44.64 | 44.93 | 44.64 | 44.82 | 44.82 | 0.43% | 13,967 |
| Dec 3, 2025 | 44.43 | 44.68 | 44.34 | 44.63 | 44.63 | 0.62% | 19,788 |
| Dec 2, 2025 | 44.63 | 44.63 | 44.33 | 44.35 | 44.35 | -0.20% | 13,181 |
| Dec 1, 2025 | 44.24 | 44.78 | 44.24 | 44.44 | 44.44 | -0.49% | 12,876 |
| Nov 28, 2025 | 44.55 | 44.74 | 44.55 | 44.66 | 44.66 | 0.38% | 1,274 |
| Nov 26, 2025 | 44.11 | 44.84 | 44.11 | 44.49 | 44.49 | 0.69% | 19,912 |
| Nov 25, 2025 | 43.27 | 44.28 | 43.27 | 44.19 | 44.19 | 1.94% | 18,288 |
| Nov 24, 2025 | 42.96 | 43.47 | 42.96 | 43.35 | 43.35 | 1.19% | 15,966 |
| Nov 21, 2025 | 42.09 | 43.12 | 42.08 | 42.84 | 42.84 | 2.34% | 16,094 |
| Nov 20, 2025 | 43.03 | 43.21 | 41.86 | 41.86 | 41.86 | -1.71% | 18,489 |
| Nov 19, 2025 | 42.56 | 42.82 | 42.33 | 42.59 | 42.59 | 0.42% | 23,743 |
| Nov 18, 2025 | 42.02 | 42.61 | 42.02 | 42.41 | 42.41 | 0.21% | 15,073 |
| Nov 17, 2025 | 43.02 | 43.17 | 42.26 | 42.32 | 42.32 | -1.81% | 56,302 |
| Nov 14, 2025 | 42.78 | 43.42 | 42.78 | 43.10 | 43.10 | -0.31% | 14,569 |
| Nov 13, 2025 | 43.96 | 43.98 | 43.21 | 43.24 | 43.24 | -1.81% | 8,729 |
| Nov 12, 2025 | 44.05 | 44.27 | 44.01 | 44.04 | 44.04 | 0.40% | 18,369 |
| Nov 11, 2025 | 43.86 | 44.00 | 43.75 | 43.86 | 43.86 | -0.07% | 6,639 |
| Nov 10, 2025 | 44.02 | 44.12 | 43.57 | 43.89 | 43.89 | 0.81% | 25,120 |
| Nov 7, 2025 | 42.84 | 43.56 | 42.84 | 43.54 | 43.54 | 0.82% | 9,187 |
| Nov 6, 2025 | 43.64 | 43.64 | 43.05 | 43.19 | 43.19 | -0.94% | 38,794 |
| Nov 5, 2025 | 43.29 | 43.87 | 43.29 | 43.60 | 43.60 | 1.07% | 13,153 |
| Nov 4, 2025 | 42.91 | 43.36 | 42.91 | 43.14 | 43.14 | -0.80% | 14,329 |
| Nov 3, 2025 | 43.52 | 43.52 | 43.16 | 43.49 | 43.49 | -0.18% | 18,681 |
| Oct 31, 2025 | 43.52 | 43.66 | 43.22 | 43.57 | 43.57 | 0.51% | 29,571 |
| Oct 30, 2025 | 43.57 | 43.93 | 43.29 | 43.35 | 43.35 | -0.96% | 36,791 |
| Oct 29, 2025 | 43.86 | 44.33 | 43.43 | 43.77 | 43.77 | -0.70% | 46,889 |
| Oct 28, 2025 | 44.49 | 44.49 | 44.05 | 44.08 | 44.08 | -0.93% | 30,356 |
| Oct 27, 2025 | 44.84 | 44.84 | 44.39 | 44.49 | 44.49 | 0.09% | 15,910 |
| Oct 24, 2025 | 44.61 | 44.75 | 44.35 | 44.46 | 44.46 | 0.97% | 55,179 |
| Oct 23, 2025 | 43.69 | 44.16 | 43.53 | 44.03 | 44.03 | 1.16% | 12,996 |
| Oct 22, 2025 | 44.00 | 44.01 | 43.38 | 43.52 | 43.52 | -1.35% | 34,395 |
| Oct 21, 2025 | 43.79 | 44.16 | 43.78 | 44.12 | 44.12 | 0.66% | 20,591 |
| Oct 20, 2025 | 43.69 | 43.92 | 43.68 | 43.83 | 43.83 | 1.25% | 11,589 |
| Oct 17, 2025 | 43.11 | 43.35 | 42.97 | 43.29 | 43.29 | 0.27% | 12,697 |
| Oct 16, 2025 | 43.84 | 43.84 | 43.00 | 43.18 | 43.18 | -1.18% | 7,483 |
| Oct 15, 2025 | 44.02 | 44.16 | 43.66 | 43.69 | 43.69 | - | 16,362 |
| Oct 14, 2025 | 42.72 | 43.83 | 42.72 | 43.69 | 43.69 | 0.99% | 10,235 |
| Oct 13, 2025 | 42.79 | 43.27 | 42.79 | 43.26 | 43.26 | 2.01% | 24,164 |
| Oct 10, 2025 | 43.68 | 43.68 | 42.41 | 42.41 | 42.41 | -2.85% | 10,026 |
| Oct 9, 2025 | 44.18 | 44.18 | 43.57 | 43.65 | 43.65 | -0.96% | 11,452 |
| Oct 8, 2025 | 43.71 | 44.17 | 43.71 | 44.07 | 44.07 | 0.97% | 18,824 |
| Oct 7, 2025 | 43.88 | 43.91 | 43.55 | 43.65 | 43.65 | -1.16% | 7,694 |
| Oct 6, 2025 | 44.47 | 44.47 | 44.09 | 44.16 | 44.16 | 0.14% | 9,170 |
| Oct 3, 2025 | 44.25 | 44.43 | 44.10 | 44.10 | 44.10 | 0.24% | 14,463 |
| Oct 2, 2025 | 44.05 | 44.07 | 43.67 | 44.00 | 44.00 | 0.23% | 7,791 |
| Oct 1, 2025 | 43.74 | 43.90 | 43.73 | 43.90 | 43.90 | 0.10% | 6,997 |
| Sep 30, 2025 | 43.74 | 43.85 | 43.45 | 43.85 | 43.85 | 0.35% | 11,619 |
| Sep 29, 2025 | 44.08 | 44.08 | 43.64 | 43.70 | 43.70 | -0.28% | 12,055 |
| Sep 26, 2025 | 43.45 | 43.82 | 43.45 | 43.82 | 43.82 | 1.12% | 7,612 |
| Sep 25, 2025 | 43.18 | 43.38 | 43.18 | 43.34 | 43.33 | -0.66% | 18,936 |
| Sep 24, 2025 | 44.09 | 44.09 | 43.62 | 43.62 | 43.62 | -0.81% | 20,006 |
| Sep 23, 2025 | 44.17 | 44.41 | 43.90 | 43.98 | 43.98 | -0.22% | 8,197 |
| Sep 22, 2025 | 43.94 | 44.11 | 43.92 | 44.08 | 44.08 | 0.11% | 10,560 |
| Sep 19, 2025 | 44.50 | 44.50 | 43.92 | 44.03 | 44.03 | -0.65% | 11,986 |
| Sep 18, 2025 | 44.12 | 44.52 | 44.12 | 44.32 | 44.32 | 1.16% | 8,823 |
| Sep 17, 2025 | 44.03 | 44.21 | 43.72 | 43.81 | 43.81 | -0.14% | 10,904 |
| Sep 16, 2025 | 43.76 | 43.97 | 43.64 | 43.87 | 43.87 | -0.69% | 11,783 |
| Sep 15, 2025 | 44.27 | 44.45 | 44.07 | 44.18 | 44.05 | -0.13% | 19,352 |
| Sep 12, 2025 | 44.60 | 44.60 | 44.20 | 44.23 | 44.11 | -1.04% | 13,990 |
| Sep 11, 2025 | 44.35 | 44.77 | 44.35 | 44.70 | 44.57 | 1.69% | 13,355 |
| Sep 10, 2025 | 44.16 | 44.26 | 43.84 | 43.96 | 43.83 | -0.32% | 17,949 |
| Sep 9, 2025 | 44.20 | 44.27 | 43.88 | 44.10 | 43.97 | -0.71% | 11,819 |
| Sep 8, 2025 | 44.63 | 44.63 | 44.19 | 44.42 | 44.29 | -0.30% | 243,119 |
| Sep 5, 2025 | 44.51 | 44.71 | 44.06 | 44.55 | 44.42 | 0.87% | 23,493 |
| Sep 4, 2025 | 43.58 | 44.17 | 43.58 | 44.17 | 44.04 | 1.55% | 12,702 |
| Sep 3, 2025 | 43.69 | 43.69 | 43.25 | 43.49 | 43.37 | -0.14% | 4,837 |
| Sep 2, 2025 | 43.33 | 43.55 | 43.28 | 43.55 | 43.43 | -0.36% | 10,437 |
| Aug 29, 2025 | 44.03 | 44.03 | 43.66 | 43.71 | 43.58 | -0.67% | 5,841 |
| Aug 28, 2025 | 44.09 | 44.09 | 43.77 | 44.01 | 43.88 | 0.18% | 8,609 |
| Aug 27, 2025 | 43.61 | 44.00 | 43.61 | 43.93 | 43.80 | 0.57% | 10,492 |
| Aug 26, 2025 | 43.68 | 43.77 | 43.61 | 43.68 | 43.55 | 0.52% | 2,335 |
| Aug 25, 2025 | 43.68 | 43.68 | 43.41 | 43.45 | 43.33 | -0.75% | 27,939 |
| Aug 22, 2025 | 42.87 | 43.99 | 42.79 | 43.78 | 43.66 | 2.68% | 12,750 |
| Aug 21, 2025 | 42.45 | 42.66 | 42.44 | 42.64 | 42.52 | -0.02% | 9,348 |
| Aug 20, 2025 | 42.78 | 42.78 | 42.39 | 42.65 | 42.53 | -0.26% | 18,443 |
| Aug 19, 2025 | 42.76 | 43.03 | 42.67 | 42.76 | 42.64 | 0.17% | 9,656 |
| Aug 18, 2025 | 42.66 | 42.75 | 42.51 | 42.69 | 42.57 | -0.41% | 16,629 |
| Aug 15, 2025 | 42.88 | 42.88 | 42.53 | 42.87 | 42.74 | -0.06% | 16,648 |
| Aug 14, 2025 | 42.94 | 42.94 | 42.58 | 42.89 | 42.77 | -1.29% | 8,452 |
| Aug 13, 2025 | 42.82 | 43.45 | 42.72 | 43.45 | 43.33 | 1.85% | 19,020 |
| Aug 12, 2025 | 42.01 | 42.66 | 41.98 | 42.66 | 42.54 | 2.60% | 5,368 |
| Aug 11, 2025 | 41.90 | 41.91 | 41.58 | 41.58 | 41.46 | -0.68% | 12,155 |
| Aug 8, 2025 | 42.03 | 42.17 | 41.85 | 41.87 | 41.74 | 0.15% | 11,451 |
| Aug 7, 2025 | 42.34 | 42.34 | 41.68 | 41.80 | 41.68 | -0.38% | 20,483 |
| Aug 6, 2025 | 41.83 | 42.07 | 41.83 | 41.96 | 41.84 | -0.29% | 7,847 |
| Aug 5, 2025 | 42.26 | 42.26 | 41.86 | 42.08 | 41.96 | -0.05% | 12,772 |
| Aug 4, 2025 | 41.87 | 42.10 | 41.87 | 42.10 | 41.98 | 1.20% | 8,763 |
| Aug 1, 2025 | 41.75 | 41.79 | 41.32 | 41.60 | 41.48 | -1.37% | 11,233 |
| Jul 31, 2025 | 42.60 | 42.68 | 42.17 | 42.18 | 42.06 | -1.04% | 11,381 |
| Jul 30, 2025 | 42.97 | 43.09 | 42.48 | 42.63 | 42.50 | -0.87% | 17,144 |
| Jul 29, 2025 | 43.17 | 43.25 | 42.90 | 43.00 | 42.88 | -0.06% | 6,173 |
| Jul 28, 2025 | 43.30 | 43.30 | 42.99 | 43.03 | 42.90 | -0.22% | 13,308 |
| Jul 25, 2025 | 42.86 | 43.21 | 42.66 | 43.12 | 43.00 | 1.06% | 6,718 |
| Jul 24, 2025 | 43.02 | 43.06 | 42.67 | 42.67 | 42.55 | -1.16% | 13,396 |
| Jul 23, 2025 | 43.06 | 43.17 | 43.02 | 43.17 | 43.05 | 0.82% | 7,054 |
| Jul 22, 2025 | 42.28 | 42.82 | 42.28 | 42.82 | 42.70 | 1.39% | 4,353 |
| Jul 21, 2025 | 42.58 | 42.63 | 42.22 | 42.24 | 42.11 | -0.69% | 6,232 |
| Jul 18, 2025 | 42.61 | 42.61 | 42.30 | 42.53 | 42.41 | 0.14% | 17,358 |
| Jul 17, 2025 | 42.05 | 42.60 | 42.05 | 42.47 | 42.35 | 1.20% | 10,243 |