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

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

39.42

+0.47

(+1.21%)

At close: 03:55PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.53	39.56	39.29	39.42	39.42	17,239
02 May 2024	38.89	39.05	38.49	38.95	38.95	7,800
01 May 2024	38.50	39.07	38.35	38.49	38.49	72,800
30 Apr 2024	39.01	39.01	38.38	38.38	38.38	12,900
29 Apr 2024	38.98	39.21	38.97	39.14	39.14	16,500
26 Apr 2024	38.86	39.02	38.86	38.87	38.87	9,300
25 Apr 2024	38.56	38.91	38.42	38.83	38.83	21,200
24 Apr 2024	38.97	39.06	38.70	39.00	39.00	13,100
23 Apr 2024	39.01	39.13	38.99	38.99	38.99	11,700
22 Apr 2024	38.28	38.70	38.21	38.49	38.49	19,500
19 Apr 2024	38.13	38.30	37.99	38.15	38.15	20,600
18 Apr 2024	38.16	38.44	37.93	37.95	37.95	18,700
17 Apr 2024	38.62	38.62	38.08	38.12	38.12	14,100
16 Apr 2024	38.41	38.58	38.16	38.46	38.46	12,900
15 Apr 2024	39.33	39.33	38.53	38.62	38.62	10,100
12 Apr 2024	39.42	39.42	38.92	38.98	38.98	5,700
11 Apr 2024	39.72	39.72	39.46	39.63	39.63	3,900
10 Apr 2024	39.69	39.76	39.43	39.62	39.62	6,200
09 Apr 2024	40.48	40.59	40.17	40.45	40.45	8,500
08 Apr 2024	40.31	40.47	40.31	40.41	40.41	3,400
05 Apr 2024	39.87	40.30	39.87	40.22	40.22	9,700
04 Apr 2024	40.69	40.71	39.85	39.92	39.92	9,300
03 Apr 2024	40.15	40.43	40.15	40.33	40.33	11,300
02 Apr 2024	40.28	40.28	40.06	40.24	40.24	14,600
01 Apr 2024	41.08	41.08	40.65	40.78	40.78	38,000
28 Mar 2024	41.00	41.27	41.00	41.08	41.08	42,200
27 Mar 2024	40.49	40.97	40.49	40.97	40.97	29,500
26 Mar 2024	40.45	40.46	40.26	40.26	40.26	11,600
25 Mar 2024	40.34	40.55	40.05	40.30	40.30	13,200
22 Mar 2024	40.71	40.71	40.31	40.35	40.35	14,100
21 Mar 2024	40.34	40.74	40.34	40.69	40.69	16,600
21 Mar 2024	0.088 Dividend
20 Mar 2024	39.67	40.36	39.67	40.36	40.27	12,800
19 Mar 2024	39.35	39.79	39.35	39.73	39.64	10,900
18 Mar 2024	39.64	39.71	39.45	39.45	39.36	16,800
15 Mar 2024	39.53	39.73	39.40	39.55	39.47	12,500
14 Mar 2024	40.02	40.02	39.37	39.58	39.49	7,700
13 Mar 2024	40.01	40.27	40.01	40.11	40.02	8,500
12 Mar 2024	39.86	40.03	39.78	40.00	39.91	10,900
11 Mar 2024	39.80	39.86	39.58	39.77	39.68	15,100
08 Mar 2024	40.43	40.46	39.85	39.96	39.87	11,400
07 Mar 2024	40.05	40.25	40.02	40.21	40.12	11,300
06 Mar 2024	39.83	39.90	39.64	39.77	39.68	10,500
05 Mar 2024	39.46	39.68	39.33	39.52	39.43	16,900
04 Mar 2024	39.72	39.85	39.60	39.65	39.56	14,800
01 Mar 2024	39.10	39.47	39.08	39.47	39.38	91,500
29 Feb 2024	39.11	39.16	38.85	39.11	39.02	546,900
28 Feb 2024	38.62	38.97	38.62	38.87	38.79	8,300
27 Feb 2024	38.82	38.91	38.75	38.86	38.77	9,400
26 Feb 2024	38.77	38.80	38.66	38.74	38.65	13,000
23 Feb 2024	38.74	38.88	38.66	38.76	38.68	13,500
22 Feb 2024	38.39	38.83	38.39	38.83	38.75	16,100
21 Feb 2024	38.13	38.16	37.94	38.13	38.04	8,600
20 Feb 2024	38.14	38.28	37.96	38.17	38.09	67,800
16 Feb 2024	38.64	38.77	38.42	38.42	38.34	75,100
15 Feb 2024	38.63	38.86	38.50	38.84	38.76	179,500
14 Feb 2024	37.98	38.22	37.75	38.18	38.10	18,900
13 Feb 2024	37.58	37.81	37.28	37.56	37.48	24,300
12 Feb 2024	38.12	38.68	38.12	38.54	38.46	21,000
09 Feb 2024	37.93	38.21	37.87	38.18	38.09	8,700
08 Feb 2024	37.53	37.91	37.53	37.89	37.81	7,100
07 Feb 2024	37.53	37.70	37.33	37.53	37.44	17,200
06 Feb 2024	37.22	37.42	37.22	37.41	37.33	4,600
05 Feb 2024	37.10	37.37	36.88	37.20	37.12	15,100
02 Feb 2024	37.43	37.67	37.33	37.63	37.55	7,200
01 Feb 2024	37.33	37.54	37.07	37.53	37.45	6,000
31 Jan 2024	37.59	37.72	37.13	37.13	37.05	31,200
30 Jan 2024	37.88	37.88	37.69	37.81	37.72	11,800
29 Jan 2024	37.50	37.87	37.47	37.85	37.77	9,300
26 Jan 2024	37.62	37.66	37.44	37.55	37.47	11,200
25 Jan 2024	37.41	37.56	37.25	37.41	37.33	11,600
24 Jan 2024	37.81	37.81	37.18	37.22	37.14	12,300
23 Jan 2024	37.85	37.86	37.42	37.53	37.45	19,800
22 Jan 2024	37.49	37.74	37.49	37.72	37.64	14,900
19 Jan 2024	36.96	37.27	36.75	37.17	37.09	13,800
18 Jan 2024	36.69	36.85	36.47	36.81	36.73	15,200
17 Jan 2024	36.39	36.62	36.30	36.50	36.42	26,900
16 Jan 2024	36.77	36.84	36.58	36.78	36.69	7,300
12 Jan 2024	37.39	37.40	36.90	37.04	36.96	4,800
11 Jan 2024	37.14	37.14	36.75	37.03	36.95	13,100
10 Jan 2024	36.96	37.22	36.90	37.12	37.04	44,800
09 Jan 2024	36.92	37.09	36.85	37.00	36.92	13,500
08 Jan 2024	36.82	37.27	36.82	37.26	37.18	32,400
05 Jan 2024	37.01	37.01	36.67	36.74	36.66	20,400
04 Jan 2024	36.67	36.84	36.65	36.70	36.62	8,800
03 Jan 2024	37.26	37.48	36.70	36.70	36.62	33,100
02 Jan 2024	37.51	37.74	37.42	37.64	37.56	49,000
29 Dec 2023	37.98	38.06	37.72	37.72	37.64	14,000
28 Dec 2023	38.03	38.22	37.95	38.22	38.14	31,200
27 Dec 2023	38.10	38.15	38.02	38.04	37.96	12,200
26 Dec 2023	37.78	38.19	37.78	38.07	37.98	19,800
22 Dec 2023	37.99	37.99	37.75	37.79	37.71	19,800
21 Dec 2023	37.38	37.64	37.35	37.64	37.56	20,600
20 Dec 2023	37.68	37.97	37.25	37.25	37.17	22,400
20 Dec 2023	0.168 Dividend
19 Dec 2023	37.66	37.96	37.64	37.88	37.63	14,400
18 Dec 2023	37.41	37.60	37.35	37.39	37.14	16,500
15 Dec 2023	37.78	37.81	37.27	37.31	37.06	10,700
14 Dec 2023	37.63	37.83	37.44	37.70	37.45	16,600
13 Dec 2023	35.84	36.74	35.74	36.74	36.49	9,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6012+0.0049(+0.83%)

ALL ORDS7,897.50+48.10(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

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

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6012
+0.0049(+0.83%)

ALL ORDS
7,897.50
+48.10(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)