Australia markets close in 5 hours 18 minutes

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

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
39.04-0.56 (-1.41%)
At close: 04:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202439.2139.2138.8139.0439.048,300
13 June 202439.7339.7339.3339.6039.6016,600
12 June 202439.9040.1039.7039.7139.7118,100
11 June 202439.0139.2939.0139.2139.2121,300
11 June 20240.094 Dividend
10 June 202439.3939.5639.1039.5139.428,700
07 June 202439.6539.7039.4039.4539.36140,300
06 June 202439.8339.8339.6539.7439.654,700
05 June 202439.6339.8639.4439.8639.7614,700
04 June 202439.7039.7639.4239.4239.339,700
03 June 202440.4240.5639.7440.0139.91111,900
31 May 202439.9840.2639.7140.2640.1612,700
30 May 202439.5239.8539.5239.7839.6911,800
29 May 202439.3739.4639.2739.3539.2621,700
28 May 202440.4040.4039.7939.8839.797,200
24 May 202440.0740.2640.0740.2640.1617,100
23 May 202440.2040.2539.7439.8839.799,300
22 May 202440.5740.6140.2440.3440.2418,900
21 May 202440.5840.6840.5640.6540.557,300
20 May 202440.6640.8440.6340.6840.598,300
17 May 202440.5540.7040.5540.6440.558,600
16 May 202441.0441.0440.6940.6940.5932,200
15 May 202440.9841.0340.8841.0340.9314,000
14 May 202440.7240.7740.5240.7740.6736,500
13 May 202440.5540.6640.3140.3140.2114,500
10 May 202440.3740.4040.2240.3540.2613,100
09 May 202440.0640.3840.0640.3740.2727,700
08 May 202439.8039.9639.7939.9639.8614,600
07 May 202440.1040.2440.0940.0939.9922,400
06 May 202439.8039.9339.7839.8839.798,000
03 May 202439.5339.5639.2739.4239.3317,200
02 May 202438.8939.0538.4938.9538.867,800
01 May 202438.5039.0738.3538.4938.4072,800
30 Apr 202439.0139.0138.3838.3838.2912,900
29 Apr 202438.9839.2138.9739.1439.0516,500
26 Apr 202438.8639.0238.8638.8738.789,300
25 Apr 202438.5638.9138.4238.8338.7421,200
24 Apr 202438.9739.0638.7039.0038.9013,100
23 Apr 202439.0139.1338.9938.9938.9011,700
22 Apr 202438.2838.7038.2138.4938.4019,500
19 Apr 202438.1338.3037.9938.1538.0620,600
18 Apr 202438.1638.4437.9337.9537.8618,700
17 Apr 202438.6238.6238.0838.1238.0314,100
16 Apr 202438.4138.5838.1638.4638.3712,900
15 Apr 202439.3339.3338.5338.6238.5210,100
12 Apr 202439.4239.4238.9238.9838.885,700
11 Apr 202439.7239.7239.4639.6339.543,900
10 Apr 202439.6939.7639.4339.6239.526,200
09 Apr 202440.4840.5940.1740.4540.358,500
08 Apr 202440.3140.4740.3140.4140.313,400
05 Apr 202439.8740.3039.8740.2240.139,700
04 Apr 202440.6940.7139.8539.9239.839,300
03 Apr 202440.1540.4340.1540.3340.2311,300
02 Apr 202440.2840.2840.0640.2440.1414,600
01 Apr 202441.0841.0840.6540.7840.6838,000
28 Mar 202441.0041.2741.0041.0840.9842,200
27 Mar 202440.4940.9740.4940.9740.8729,500
26 Mar 202440.4540.4640.2640.2640.1711,600
25 Mar 202440.3440.5540.0540.3040.2013,200
22 Mar 202440.7140.7140.3140.3540.2514,100
21 Mar 202440.3440.7440.3440.6940.5916,600
21 Mar 20240.088 Dividend
20 Mar 202439.6740.3639.6740.3640.1812,800
19 Mar 202439.3539.7939.3539.7339.5510,900
18 Mar 202439.6439.7139.4539.4539.2716,800
15 Mar 202439.5339.7339.4039.5539.3712,500
14 Mar 202440.0240.0239.3739.5839.407,700
13 Mar 202440.0140.2740.0140.1139.938,500
12 Mar 202439.8640.0339.7840.0039.8210,900
11 Mar 202439.8039.8639.5839.7739.5915,100
08 Mar 202440.4340.4639.8539.9639.7811,400
07 Mar 202440.0540.2540.0240.2140.0211,300
06 Mar 202439.8339.9039.6439.7739.5910,500
05 Mar 202439.4639.6839.3339.5239.3416,900
04 Mar 202439.7239.8539.6039.6539.4714,800
01 Mar 202439.1039.4739.0839.4739.2991,500
29 Feb 202439.1139.1638.8539.1138.93546,900
28 Feb 202438.6238.9738.6238.8738.698,300
27 Feb 202438.8238.9138.7538.8638.689,400
26 Feb 202438.7738.8038.6638.7438.5613,000
23 Feb 202438.7438.8838.6638.7638.5813,500
22 Feb 202438.3938.8338.3938.8338.6516,100
21 Feb 202438.1338.1637.9438.1337.958,600
20 Feb 202438.1438.2837.9638.1738.0067,800
16 Feb 202438.6438.7738.4238.4238.2575,100
15 Feb 202438.6338.8638.5038.8438.66179,500
14 Feb 202437.9838.2237.7538.1838.0118,900
13 Feb 202437.5837.8137.2837.5637.3924,300
12 Feb 202438.1238.6838.1238.5438.3721,000
09 Feb 202437.9338.2137.8738.1838.008,700
08 Feb 202437.5337.9137.5337.8937.727,100
07 Feb 202437.5337.7037.3337.5337.3517,200
06 Feb 202437.2237.4237.2237.4137.244,600
05 Feb 202437.1037.3736.8837.2037.0315,100
02 Feb 202437.4337.6737.3337.6337.467,200
01 Feb 202437.3337.5437.0737.5337.366,000
31 Jan 202437.5937.7237.1337.1336.9631,200
30 Jan 202437.8837.8837.6937.8137.6311,800
29 Jan 202437.5037.8737.4737.8537.689,300
26 Jan 202437.6237.6637.4437.5537.3811,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...