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

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

39.15

-0.20

(-0.51%)

At close: 03:56PM EDT

Time Period:

Jul 06, 2023 - Jul 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	39.39	39.39	38.96	39.15	39.15	14,700
Jul 03, 2024	39.48	39.51	39.28	39.35	39.35	14,800
Jul 02, 2024	39.06	39.34	39.06	39.34	39.34	15,500
Jul 01, 2024	39.14	39.20	39.08	39.13	39.13	6,500
Jun 28, 2024	39.81	39.81	39.35	39.57	39.57	8,800
Jun 27, 2024	39.31	39.41	39.15	39.36	39.36	20,800
Jun 26, 2024	39.19	39.31	39.12	39.22	39.22	31,500
Jun 25, 2024	39.67	39.67	39.21	39.31	39.31	13,800
Jun 24, 2024	39.79	39.94	39.77	39.77	39.77	7,400
Jun 21, 2024	39.36	39.49	39.26	39.44	39.44	22,400
Jun 20, 2024	39.53	39.57	39.31	39.40	39.40	11,700
Jun 18, 2024	39.50	39.64	39.36	39.56	39.56	19,100
Jun 17, 2024	38.92	39.45	38.92	39.41	39.41	22,700
Jun 14, 2024	39.21	39.21	38.81	39.04	39.04	8,300
Jun 13, 2024	39.73	39.73	39.33	39.60	39.60	16,600
Jun 12, 2024	39.90	40.10	39.70	39.71	39.71	18,100
Jun 11, 2024	39.01	39.29	39.01	39.21	39.21	21,300
Jun 11, 2024	0.094 Dividend
Jun 10, 2024	39.39	39.56	39.10	39.51	39.42	8,700
Jun 07, 2024	39.65	39.70	39.40	39.45	39.36	140,300
Jun 06, 2024	39.83	39.83	39.65	39.74	39.65	4,700
Jun 05, 2024	39.63	39.86	39.44	39.86	39.76	14,700
Jun 04, 2024	39.70	39.76	39.42	39.42	39.33	9,700
Jun 03, 2024	40.42	40.56	39.74	40.01	39.91	111,900
May 31, 2024	39.98	40.26	39.71	40.26	40.16	12,700
May 30, 2024	39.52	39.85	39.52	39.78	39.69	11,800
May 29, 2024	39.37	39.46	39.27	39.35	39.26	21,700
May 28, 2024	40.40	40.40	39.79	39.88	39.79	7,200
May 24, 2024	40.07	40.26	40.07	40.26	40.16	17,100
May 23, 2024	40.20	40.25	39.74	39.88	39.79	9,300
May 22, 2024	40.57	40.61	40.24	40.34	40.24	18,900
May 21, 2024	40.58	40.68	40.56	40.65	40.55	7,300
May 20, 2024	40.66	40.84	40.63	40.68	40.59	8,300
May 17, 2024	40.55	40.70	40.55	40.64	40.55	8,600
May 16, 2024	41.04	41.04	40.69	40.69	40.59	32,200
May 15, 2024	40.98	41.03	40.88	41.03	40.93	14,000
May 14, 2024	40.72	40.77	40.52	40.77	40.67	36,500
May 13, 2024	40.55	40.66	40.31	40.31	40.21	14,500
May 10, 2024	40.37	40.40	40.22	40.35	40.26	13,100
May 09, 2024	40.06	40.38	40.06	40.37	40.27	27,700
May 08, 2024	39.80	39.96	39.79	39.96	39.86	14,600
May 07, 2024	40.10	40.24	40.09	40.09	39.99	22,400
May 06, 2024	39.80	39.93	39.78	39.88	39.79	8,000
May 03, 2024	39.53	39.56	39.27	39.42	39.33	17,200
May 02, 2024	38.89	39.05	38.49	38.95	38.86	7,800
May 01, 2024	38.50	39.07	38.35	38.49	38.40	72,800
Apr 30, 2024	39.01	39.01	38.38	38.38	38.29	12,900
Apr 29, 2024	38.98	39.21	38.97	39.14	39.05	16,500
Apr 26, 2024	38.86	39.02	38.86	38.87	38.78	9,300
Apr 25, 2024	38.56	38.91	38.42	38.83	38.74	21,200
Apr 24, 2024	38.97	39.06	38.70	39.00	38.90	13,100
Apr 23, 2024	39.01	39.13	38.99	38.99	38.90	11,700
Apr 22, 2024	38.28	38.70	38.21	38.49	38.40	19,500
Apr 19, 2024	38.13	38.30	37.99	38.15	38.06	20,600
Apr 18, 2024	38.16	38.44	37.93	37.95	37.86	18,700
Apr 17, 2024	38.62	38.62	38.08	38.12	38.03	14,100
Apr 16, 2024	38.41	38.58	38.16	38.46	38.37	12,900
Apr 15, 2024	39.33	39.33	38.53	38.62	38.52	10,100
Apr 12, 2024	39.42	39.42	38.92	38.98	38.88	5,700
Apr 11, 2024	39.72	39.72	39.46	39.63	39.54	3,900
Apr 10, 2024	39.69	39.76	39.43	39.62	39.52	6,200
Apr 09, 2024	40.48	40.59	40.17	40.45	40.35	8,500
Apr 08, 2024	40.31	40.47	40.31	40.41	40.31	3,400
Apr 05, 2024	39.87	40.30	39.87	40.22	40.13	9,700
Apr 04, 2024	40.69	40.71	39.85	39.92	39.83	9,300
Apr 03, 2024	40.15	40.43	40.15	40.33	40.23	11,300
Apr 02, 2024	40.28	40.28	40.06	40.24	40.14	14,600
Apr 01, 2024	41.08	41.08	40.65	40.78	40.68	38,000
Mar 28, 2024	41.00	41.27	41.00	41.08	40.98	42,200
Mar 27, 2024	40.49	40.97	40.49	40.97	40.87	29,500
Mar 26, 2024	40.45	40.46	40.26	40.26	40.17	11,600
Mar 25, 2024	40.34	40.55	40.05	40.30	40.20	13,200
Mar 22, 2024	40.71	40.71	40.31	40.35	40.25	14,100
Mar 21, 2024	40.34	40.74	40.34	40.69	40.59	16,600
Mar 21, 2024	0.088 Dividend
Mar 20, 2024	39.67	40.36	39.67	40.36	40.18	12,800
Mar 19, 2024	39.35	39.79	39.35	39.73	39.55	10,900
Mar 18, 2024	39.64	39.71	39.45	39.45	39.27	16,800
Mar 15, 2024	39.53	39.73	39.40	39.55	39.37	12,500
Mar 14, 2024	40.02	40.02	39.37	39.58	39.40	7,700
Mar 13, 2024	40.01	40.27	40.01	40.11	39.93	8,500
Mar 12, 2024	39.86	40.03	39.78	40.00	39.82	10,900
Mar 11, 2024	39.80	39.86	39.58	39.77	39.59	15,100
Mar 08, 2024	40.43	40.46	39.85	39.96	39.78	11,400
Mar 07, 2024	40.05	40.25	40.02	40.21	40.02	11,300
Mar 06, 2024	39.83	39.90	39.64	39.77	39.59	10,500
Mar 05, 2024	39.46	39.68	39.33	39.52	39.34	16,900
Mar 04, 2024	39.72	39.85	39.60	39.65	39.47	14,800
Mar 01, 2024	39.10	39.47	39.08	39.47	39.29	91,500
Feb 29, 2024	39.11	39.16	38.85	39.11	38.93	546,900
Feb 28, 2024	38.62	38.97	38.62	38.87	38.69	8,300
Feb 27, 2024	38.82	38.91	38.75	38.86	38.68	9,400
Feb 26, 2024	38.77	38.80	38.66	38.74	38.56	13,000
Feb 23, 2024	38.74	38.88	38.66	38.76	38.58	13,500
Feb 22, 2024	38.39	38.83	38.39	38.83	38.65	16,100
Feb 21, 2024	38.13	38.16	37.94	38.13	37.95	8,600
Feb 20, 2024	38.14	38.28	37.96	38.17	38.00	67,800
Feb 16, 2024	38.64	38.77	38.42	38.42	38.25	75,100
Feb 15, 2024	38.63	38.86	38.50	38.84	38.66	179,500
Feb 14, 2024	37.98	38.22	37.75	38.18	38.01	18,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.99(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7332-0.0015(-0.20%)

CRUDE OIL83.44-0.44(-0.52%)

Bitcoin CAD77,317.47+3,314.15(+4.48%)

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

S&P/TSX
22,059.03
-184.99(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7332
-0.0015(-0.20%)

CRUDE OIL
83.44
-0.44(-0.52%)

Bitcoin CAD
77,317.47
+3,314.15(+4.48%)