iShares ESG Screened S&P Mid-Cap ETF (XJH)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

39.31

-0.47

(-1.17%)

At close: 03:59PM EDT

Time period:

25 June 2023 - 25 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2024	39.67	39.67	39.21	39.31	39.31	13,760
24 June 2024	39.79	39.94	39.77	39.77	39.77	7,400
21 June 2024	39.36	39.49	39.26	39.44	39.44	22,400
20 June 2024	39.53	39.57	39.31	39.40	39.40	11,700
18 June 2024	39.50	39.64	39.36	39.56	39.56	19,100
17 June 2024	38.92	39.45	38.92	39.41	39.41	22,700
14 June 2024	39.21	39.21	38.81	39.04	39.04	8,300
13 June 2024	39.73	39.73	39.33	39.60	39.60	16,600
12 June 2024	39.90	40.10	39.70	39.71	39.71	18,100
11 June 2024	39.01	39.29	39.01	39.21	39.21	21,300
11 June 2024	0.094 Dividend
10 June 2024	39.39	39.56	39.10	39.51	39.42	8,700
07 June 2024	39.65	39.70	39.40	39.45	39.36	140,300
06 June 2024	39.83	39.83	39.65	39.74	39.65	4,700
05 June 2024	39.63	39.86	39.44	39.86	39.76	14,700
04 June 2024	39.70	39.76	39.42	39.42	39.33	9,700
03 June 2024	40.42	40.56	39.74	40.01	39.91	111,900
31 May 2024	39.98	40.26	39.71	40.26	40.16	12,700
30 May 2024	39.52	39.85	39.52	39.78	39.69	11,800
29 May 2024	39.37	39.46	39.27	39.35	39.26	21,700
28 May 2024	40.40	40.40	39.79	39.88	39.79	7,200
24 May 2024	40.07	40.26	40.07	40.26	40.16	17,100
23 May 2024	40.20	40.25	39.74	39.88	39.79	9,300
22 May 2024	40.57	40.61	40.24	40.34	40.24	18,900
21 May 2024	40.58	40.68	40.56	40.65	40.55	7,300
20 May 2024	40.66	40.84	40.63	40.68	40.59	8,300
17 May 2024	40.55	40.70	40.55	40.64	40.55	8,600
16 May 2024	41.04	41.04	40.69	40.69	40.59	32,200
15 May 2024	40.98	41.03	40.88	41.03	40.93	14,000
14 May 2024	40.72	40.77	40.52	40.77	40.67	36,500
13 May 2024	40.55	40.66	40.31	40.31	40.21	14,500
10 May 2024	40.37	40.40	40.22	40.35	40.26	13,100
09 May 2024	40.06	40.38	40.06	40.37	40.27	27,700
08 May 2024	39.80	39.96	39.79	39.96	39.86	14,600
07 May 2024	40.10	40.24	40.09	40.09	39.99	22,400
06 May 2024	39.80	39.93	39.78	39.88	39.79	8,000
03 May 2024	39.53	39.56	39.27	39.42	39.33	17,200
02 May 2024	38.89	39.05	38.49	38.95	38.86	7,800
01 May 2024	38.50	39.07	38.35	38.49	38.40	72,800
30 Apr 2024	39.01	39.01	38.38	38.38	38.29	12,900
29 Apr 2024	38.98	39.21	38.97	39.14	39.05	16,500
26 Apr 2024	38.86	39.02	38.86	38.87	38.78	9,300
25 Apr 2024	38.56	38.91	38.42	38.83	38.74	21,200
24 Apr 2024	38.97	39.06	38.70	39.00	38.90	13,100
23 Apr 2024	39.01	39.13	38.99	38.99	38.90	11,700
22 Apr 2024	38.28	38.70	38.21	38.49	38.40	19,500
19 Apr 2024	38.13	38.30	37.99	38.15	38.06	20,600
18 Apr 2024	38.16	38.44	37.93	37.95	37.86	18,700
17 Apr 2024	38.62	38.62	38.08	38.12	38.03	14,100
16 Apr 2024	38.41	38.58	38.16	38.46	38.37	12,900
15 Apr 2024	39.33	39.33	38.53	38.62	38.52	10,100
12 Apr 2024	39.42	39.42	38.92	38.98	38.88	5,700
11 Apr 2024	39.72	39.72	39.46	39.63	39.54	3,900
10 Apr 2024	39.69	39.76	39.43	39.62	39.52	6,200
09 Apr 2024	40.48	40.59	40.17	40.45	40.35	8,500
08 Apr 2024	40.31	40.47	40.31	40.41	40.31	3,400
05 Apr 2024	39.87	40.30	39.87	40.22	40.13	9,700
04 Apr 2024	40.69	40.71	39.85	39.92	39.83	9,300
03 Apr 2024	40.15	40.43	40.15	40.33	40.23	11,300
02 Apr 2024	40.28	40.28	40.06	40.24	40.14	14,600
01 Apr 2024	41.08	41.08	40.65	40.78	40.68	38,000
28 Mar 2024	41.00	41.27	41.00	41.08	40.98	42,200
27 Mar 2024	40.49	40.97	40.49	40.97	40.87	29,500
26 Mar 2024	40.45	40.46	40.26	40.26	40.17	11,600
25 Mar 2024	40.34	40.55	40.05	40.30	40.20	13,200
22 Mar 2024	40.71	40.71	40.31	40.35	40.25	14,100
21 Mar 2024	40.34	40.74	40.34	40.69	40.59	16,600
21 Mar 2024	0.088 Dividend
20 Mar 2024	39.67	40.36	39.67	40.36	40.18	12,800
19 Mar 2024	39.35	39.79	39.35	39.73	39.55	10,900
18 Mar 2024	39.64	39.71	39.45	39.45	39.27	16,800
15 Mar 2024	39.53	39.73	39.40	39.55	39.37	12,500
14 Mar 2024	40.02	40.02	39.37	39.58	39.40	7,700
13 Mar 2024	40.01	40.27	40.01	40.11	39.93	8,500
12 Mar 2024	39.86	40.03	39.78	40.00	39.82	10,900
11 Mar 2024	39.80	39.86	39.58	39.77	39.59	15,100
08 Mar 2024	40.43	40.46	39.85	39.96	39.78	11,400
07 Mar 2024	40.05	40.25	40.02	40.21	40.02	11,300
06 Mar 2024	39.83	39.90	39.64	39.77	39.59	10,500
05 Mar 2024	39.46	39.68	39.33	39.52	39.34	16,900
04 Mar 2024	39.72	39.85	39.60	39.65	39.47	14,800
01 Mar 2024	39.10	39.47	39.08	39.47	39.29	91,500
29 Feb 2024	39.11	39.16	38.85	39.11	38.93	546,900
28 Feb 2024	38.62	38.97	38.62	38.87	38.69	8,300
27 Feb 2024	38.82	38.91	38.75	38.86	38.68	9,400
26 Feb 2024	38.77	38.80	38.66	38.74	38.56	13,000
23 Feb 2024	38.74	38.88	38.66	38.76	38.58	13,500
22 Feb 2024	38.39	38.83	38.39	38.83	38.65	16,100
21 Feb 2024	38.13	38.16	37.94	38.13	37.95	8,600
20 Feb 2024	38.14	38.28	37.96	38.17	38.00	67,800
16 Feb 2024	38.64	38.77	38.42	38.42	38.25	75,100
15 Feb 2024	38.63	38.86	38.50	38.84	38.66	179,500
14 Feb 2024	37.98	38.22	37.75	38.18	38.01	18,900
13 Feb 2024	37.58	37.81	37.28	37.56	37.39	24,300
12 Feb 2024	38.12	38.68	38.12	38.54	38.37	21,000
09 Feb 2024	37.93	38.21	37.87	38.18	38.00	8,700
08 Feb 2024	37.53	37.91	37.53	37.89	37.72	7,100
07 Feb 2024	37.53	37.70	37.33	37.53	37.35	17,200
06 Feb 2024	37.22	37.42	37.22	37.41	37.24	4,600
05 Feb 2024	37.10	37.37	36.88	37.20	37.03	15,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,987.80-89.10(-1.10%)

ASX 2007,751.90-86.90(-1.11%)

AUD/USD0.6677+0.0027(+0.41%)

OIL80.93+0.10(+0.12%)

GOLD2,324.40-6.40(-0.27%)

Bitcoin AUD92,890.46+2,252.30(+2.48%)

iShares ESG Screened S&P Mid-Cap ETF (XJH)

ALL ORDS
7,987.80
-89.10(-1.10%)

ASX 200
7,751.90
-86.90(-1.11%)

AUD/USD
0.6677
+0.0027(+0.41%)

OIL
80.93
+0.10(+0.12%)

GOLD
2,324.40
-6.40(-0.27%)

Bitcoin AUD
92,890.46
+2,252.30(+2.48%)