iShares® ESG Screened S&P Mid-Cap ETF (XJH)
44.28
+0.01
(+0.02%)
USD |
BATS |
Nov 07, 16:00
XJH Price: 44.28 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 44.30 | 44.46 | 44.20 | 44.28 | 42923.00 |
| Nov 06, 2024 | 43.87 | 44.30 | 43.76 | 44.27 | 12832.00 |
| Nov 05, 2024 | 42.17 | 42.54 | 42.17 | 42.54 | 6098.00 |
| Nov 04, 2024 | 41.88 | 42.20 | 41.88 | 41.89 | 16479.00 |
| Nov 01, 2024 | 42.15 | 42.15 | 41.80 | 41.80 | 6723.00 |
| Oct 31, 2024 | 42.21 | 42.25 | 41.73 | 41.75 | 23744.00 |
| Oct 30, 2024 | 42.63 | 42.73 | 42.41 | 42.43 | 7580.00 |
| Oct 29, 2024 | 42.26 | 42.46 | 42.09 | 42.39 | 9409.00 |
| Oct 28, 2024 | 42.09 | 42.49 | 42.09 | 42.41 | 8789.00 |
| Oct 25, 2024 | 42.31 | 42.32 | 41.81 | 41.86 | 5447.00 |
| Oct 24, 2024 | 42.17 | 42.28 | 42.12 | 42.13 | 10208.00 |
| Oct 23, 2024 | 42.36 | 42.36 | 41.90 | 42.14 | 9565.00 |
| Oct 22, 2024 | 42.43 | 42.49 | 42.19 | 42.40 | 13686.00 |
| Oct 21, 2024 | 43.14 | 43.14 | 42.67 | 42.67 | 2899.00 |
| Oct 18, 2024 | 43.17 | 43.25 | 43.09 | 43.23 | 32459.00 |
| Oct 17, 2024 | 43.18 | 43.23 | 43.07 | 43.17 | 10513.00 |
| Oct 16, 2024 | 42.93 | 43.26 | 42.92 | 43.14 | 10908.00 |
| Oct 15, 2024 | 42.86 | 43.27 | 42.79 | 42.79 | 10169.00 |
| Oct 14, 2024 | 42.52 | 42.89 | 42.52 | 42.89 | 1834.00 |
| Oct 11, 2024 | 41.87 | 42.60 | 41.87 | 42.59 | 6372.00 |
| Oct 10, 2024 | 41.88 | 41.95 | 41.78 | 41.81 | 5815.00 |
| Oct 09, 2024 | 41.67 | 42.15 | 41.67 | 42.06 | 7338.00 |
| Oct 08, 2024 | 41.80 | 41.95 | 41.66 | 41.80 | 15438.00 |
| Oct 07, 2024 | 41.80 | 41.81 | 41.57 | 41.72 | 11277.00 |
| Oct 04, 2024 | 41.93 | 42.01 | 41.80 | 42.01 | 8787.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.65
Minimum
Sep 24 2020
44.28
Maximum
Nov 07 2024
35.67
Average
35.85
Median