iShares ESG Select Screened S&P Mid-Cap ETF (XJH)
BATS: XJH · Real-Time Price · USD
48.45
-0.64 (-1.30%)
Apr 28, 2026, 4:00 PM EDT - Market closed
XJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.82 | 48.87 | 48.38 | 48.56 | 48.56 | -1.07% | 1,156 |
| Apr 27, 2026 | 49.03 | 49.18 | 48.93 | 49.09 | 49.09 | 0.08% | 5,083 |
| Apr 24, 2026 | 49.07 | 49.15 | 48.81 | 49.05 | 49.05 | 0.35% | 18,372 |
| Apr 23, 2026 | 49.00 | 49.17 | 48.58 | 48.88 | 48.87 | -0.30% | 13,153 |
| Apr 22, 2026 | 49.81 | 49.81 | 48.87 | 49.02 | 49.02 | -0.42% | 21,639 |
| Apr 21, 2026 | 49.66 | 49.90 | 49.09 | 49.23 | 49.23 | -0.71% | 10,169 |
| Apr 20, 2026 | 49.12 | 49.59 | 49.12 | 49.58 | 49.58 | 0.67% | 20,942 |
| Apr 17, 2026 | 48.65 | 49.54 | 48.65 | 49.25 | 49.25 | 2.18% | 16,889 |
| Apr 16, 2026 | 48.14 | 48.30 | 47.93 | 48.20 | 48.20 | 0.48% | 17,640 |
| Apr 15, 2026 | 48.26 | 48.26 | 47.87 | 47.97 | 47.97 | -0.66% | 22,373 |
| Apr 14, 2026 | 47.95 | 48.40 | 47.95 | 48.29 | 48.29 | 0.52% | 66,745 |
| Apr 13, 2026 | 47.27 | 48.06 | 47.27 | 48.04 | 48.04 | 1.50% | 14,394 |
| Apr 10, 2026 | 47.40 | 47.54 | 47.33 | 47.33 | 47.33 | -0.49% | 16,586 |
| Apr 9, 2026 | 47.22 | 47.78 | 47.22 | 47.56 | 47.56 | 0.47% | 15,520 |
| Apr 8, 2026 | 47.61 | 47.68 | 47.25 | 47.34 | 47.34 | 2.90% | 12,918 |
| Apr 7, 2026 | 45.74 | 46.10 | 45.68 | 46.00 | 46.00 | 0.11% | 197,093 |
| Apr 6, 2026 | 45.73 | 46.02 | 45.62 | 45.96 | 45.96 | 0.43% | 41,096 |
| Apr 2, 2026 | 45.00 | 45.84 | 45.00 | 45.76 | 45.76 | -0.05% | 11,341 |
| Apr 1, 2026 | 45.79 | 46.13 | 45.66 | 45.78 | 45.78 | 0.90% | 28,973 |
| Mar 31, 2026 | 44.63 | 45.43 | 44.45 | 45.37 | 45.37 | 3.13% | 15,702 |
| Mar 30, 2026 | 44.78 | 44.78 | 43.80 | 44.00 | 43.99 | -0.82% | 14,521 |
| Mar 27, 2026 | 44.77 | 44.88 | 44.27 | 44.36 | 44.36 | -1.55% | 27,786 |
| Mar 26, 2026 | 45.27 | 45.67 | 45.03 | 45.06 | 45.06 | -1.52% | 10,342 |
| Mar 25, 2026 | 45.94 | 45.94 | 45.51 | 45.76 | 45.76 | 0.54% | 32,618 |
| Mar 24, 2026 | 44.91 | 45.62 | 44.91 | 45.51 | 45.51 | 0.71% | 20,791 |
| Mar 23, 2026 | 45.06 | 45.79 | 45.06 | 45.19 | 45.19 | 2.06% | 12,171 |
| Mar 20, 2026 | 45.09 | 45.09 | 43.88 | 44.28 | 44.28 | -2.25% | 14,319 |
| Mar 19, 2026 | 44.57 | 45.48 | 44.57 | 45.30 | 45.30 | 0.22% | 42,467 |
| Mar 18, 2026 | 45.43 | 45.79 | 45.14 | 45.20 | 45.20 | -1.01% | 18,580 |
| Mar 17, 2026 | 45.72 | 45.85 | 45.54 | 45.66 | 45.66 | 0.57% | 6,856 |
| Mar 16, 2026 | 45.53 | 45.86 | 45.32 | 45.40 | 45.30 | 0.78% | 12,072 |
| Mar 13, 2026 | 45.46 | 45.49 | 44.91 | 45.05 | 44.95 | 0.07% | 11,204 |
| Mar 12, 2026 | 45.55 | 45.59 | 45.02 | 45.02 | 44.92 | -2.22% | 22,359 |
| Mar 11, 2026 | 45.96 | 46.26 | 45.85 | 46.04 | 45.94 | -0.52% | 26,664 |
| Mar 10, 2026 | 46.44 | 47.02 | 46.28 | 46.28 | 46.18 | -0.22% | 44,111 |
| Mar 9, 2026 | 45.54 | 46.55 | 44.94 | 46.38 | 46.28 | 0.96% | 33,313 |
| Mar 6, 2026 | 46.35 | 46.35 | 45.88 | 45.94 | 45.84 | -2.63% | 25,839 |
| Mar 5, 2026 | 47.40 | 47.70 | 46.87 | 47.18 | 47.07 | -1.50% | 19,528 |
| Mar 4, 2026 | 47.55 | 47.96 | 47.55 | 47.90 | 47.79 | 0.04% | 15,545 |
| Mar 3, 2026 | 47.57 | 48.07 | 46.81 | 47.88 | 47.77 | -1.56% | 30,491 |
| Mar 2, 2026 | 47.77 | 48.81 | 47.77 | 48.64 | 48.53 | 0.70% | 29,845 |
| Feb 27, 2026 | 48.12 | 48.37 | 47.95 | 48.30 | 48.19 | -0.76% | 21,391 |
| Feb 26, 2026 | 48.69 | 48.76 | 48.24 | 48.67 | 48.56 | 0.23% | 13,137 |
| Feb 25, 2026 | 48.48 | 48.61 | 48.29 | 48.56 | 48.45 | 0.52% | 15,040 |
| Feb 24, 2026 | 48.31 | 48.47 | 48.20 | 48.31 | 48.20 | 0.79% | 21,199 |
| Feb 23, 2026 | 48.64 | 48.64 | 47.68 | 47.93 | 47.82 | -1.74% | 24,361 |
| Feb 20, 2026 | 48.46 | 48.86 | 48.33 | 48.78 | 48.67 | 0.66% | 30,944 |
| Feb 19, 2026 | 48.29 | 48.54 | 48.25 | 48.46 | 48.35 | -0.31% | 15,569 |
| Feb 18, 2026 | 48.39 | 48.95 | 48.39 | 48.61 | 48.50 | 0.60% | 34,739 |
| Feb 17, 2026 | 48.16 | 48.70 | 47.84 | 48.32 | 48.21 | 0.09% | 31,585 |
| Feb 13, 2026 | 47.87 | 48.47 | 47.79 | 48.28 | 48.17 | 0.78% | 15,520 |
| Feb 12, 2026 | 48.91 | 48.97 | 47.75 | 47.90 | 47.79 | -1.24% | 22,950 |
| Feb 11, 2026 | 48.99 | 49.01 | 48.31 | 48.50 | 48.39 | -0.53% | 30,378 |
| Feb 10, 2026 | 48.69 | 48.89 | 48.62 | 48.76 | 48.65 | 0.10% | 22,453 |
| Feb 9, 2026 | 48.58 | 48.81 | 48.50 | 48.71 | 48.60 | -0.01% | 26,788 |
| Feb 6, 2026 | 47.75 | 48.72 | 47.75 | 48.72 | 48.61 | 3.14% | 15,039 |
| Feb 5, 2026 | 46.97 | 47.60 | 46.79 | 47.23 | 47.12 | -0.32% | 19,476 |
| Feb 4, 2026 | 47.48 | 47.60 | 46.86 | 47.38 | 47.27 | 0.87% | 180,391 |
| Feb 3, 2026 | 47.03 | 47.25 | 46.50 | 46.97 | 46.87 | 0.28% | 54,598 |
| Feb 2, 2026 | 46.28 | 47.31 | 46.28 | 46.84 | 46.74 | 1.06% | 51,272 |
| Jan 30, 2026 | 46.57 | 46.61 | 46.17 | 46.35 | 46.25 | -1.02% | 14,933 |
| Jan 29, 2026 | 47.06 | 47.06 | 46.21 | 46.83 | 46.73 | -0.19% | 10,316 |
| Jan 28, 2026 | 47.13 | 47.21 | 46.79 | 46.92 | 46.82 | -0.11% | 30,029 |
| Jan 27, 2026 | 47.01 | 47.05 | 46.79 | 46.97 | 46.87 | -0.02% | 19,090 |
| Jan 26, 2026 | 47.09 | 47.16 | 46.78 | 46.98 | 46.88 | 0.36% | 26,815 |
| Jan 23, 2026 | 47.30 | 47.32 | 46.13 | 46.81 | 46.71 | -1.58% | 123,130 |
| Jan 22, 2026 | 47.71 | 47.87 | 47.39 | 47.56 | 47.45 | 0.13% | 21,465 |
| Jan 21, 2026 | 47.03 | 47.70 | 46.96 | 47.50 | 47.39 | 1.98% | 37,388 |
| Jan 20, 2026 | 46.49 | 47.10 | 46.49 | 46.58 | 46.48 | -1.51% | 19,071 |
| Jan 16, 2026 | 47.28 | 47.45 | 47.16 | 47.29 | 47.19 | -0.34% | 17,845 |
| Jan 15, 2026 | 47.15 | 47.65 | 47.15 | 47.46 | 47.35 | 1.32% | 17,986 |
| Jan 14, 2026 | 46.80 | 46.97 | 46.65 | 46.84 | 46.73 | -0.16% | 13,505 |
| Jan 13, 2026 | 46.99 | 46.99 | 46.62 | 46.91 | 46.81 | 0.29% | 25,368 |
| Jan 12, 2026 | 46.52 | 47.03 | 46.46 | 46.78 | 46.67 | 0.04% | 17,883 |
| Jan 9, 2026 | 46.52 | 46.81 | 46.44 | 46.76 | 46.65 | 0.77% | 68,511 |
| Jan 8, 2026 | 46.06 | 46.44 | 46.06 | 46.40 | 46.30 | 0.41% | 18,892 |
| Jan 7, 2026 | 46.52 | 46.65 | 46.06 | 46.21 | 46.11 | -0.75% | 16,915 |
| Jan 6, 2026 | 45.75 | 46.56 | 45.75 | 46.56 | 46.46 | 1.67% | 21,792 |
| Jan 5, 2026 | 45.47 | 45.97 | 45.47 | 45.80 | 45.69 | 1.18% | 19,415 |
| Jan 2, 2026 | 44.73 | 45.26 | 44.70 | 45.26 | 45.16 | 1.37% | 11,520 |
| Dec 31, 2025 | 45.00 | 45.00 | 44.65 | 44.65 | 44.55 | -1.06% | 33,020 |
| Dec 30, 2025 | 45.35 | 45.35 | 45.12 | 45.13 | 45.03 | -0.42% | 16,681 |
| Dec 29, 2025 | 45.37 | 45.37 | 45.19 | 45.32 | 45.22 | -0.64% | 22,463 |
| Dec 26, 2025 | 45.37 | 45.61 | 45.36 | 45.61 | 45.51 | 0.13% | 8,873 |
| Dec 24, 2025 | 45.50 | 45.61 | 45.42 | 45.55 | 45.45 | 0.09% | 10,850 |
| Dec 23, 2025 | 45.56 | 45.56 | 45.35 | 45.51 | 45.41 | -0.28% | 8,414 |
| Dec 22, 2025 | 45.43 | 45.73 | 45.41 | 45.64 | 45.54 | 1.02% | 20,693 |
| Dec 19, 2025 | 44.93 | 45.28 | 44.93 | 45.18 | 45.08 | 0.58% | 18,226 |
| Dec 18, 2025 | 45.07 | 45.17 | 44.81 | 44.92 | 44.82 | 0.56% | 14,864 |
| Dec 17, 2025 | 45.00 | 45.24 | 44.60 | 44.67 | 44.57 | -0.51% | 17,985 |
| Dec 16, 2025 | 45.03 | 45.19 | 44.64 | 44.90 | 44.80 | -0.99% | 20,940 |
| Dec 15, 2025 | 45.70 | 45.70 | 45.24 | 45.35 | 45.04 | -0.13% | 7,720 |
| Dec 12, 2025 | 46.02 | 46.02 | 45.30 | 45.41 | 45.10 | -1.28% | 36,974 |
| Dec 11, 2025 | 45.48 | 46.05 | 45.48 | 46.00 | 45.69 | 0.94% | 16,264 |
| Dec 10, 2025 | 44.75 | 45.64 | 44.75 | 45.57 | 45.26 | 2.04% | 32,212 |
| Dec 9, 2025 | 44.83 | 44.93 | 44.61 | 44.66 | 44.35 | 0.16% | 9,260 |
| Dec 8, 2025 | 44.86 | 44.86 | 44.56 | 44.59 | 44.28 | -0.65% | 9,267 |
| Dec 5, 2025 | 44.89 | 45.06 | 44.82 | 44.88 | 44.57 | 0.13% | 13,351 |
| Dec 4, 2025 | 44.64 | 44.93 | 44.64 | 44.82 | 44.51 | 0.43% | 13,967 |
| Dec 3, 2025 | 44.43 | 44.68 | 44.34 | 44.63 | 44.32 | 0.62% | 19,788 |