iShares® ESG Screened S&P Mid-Cap ETF (XJH)
44.93
+0.63
(+1.41%)
USD |
BATS |
Nov 22, 16:00
XJH Price: 44.93 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 44.59 | 44.93 | 44.30 | 44.93 | 9948.00 |
| Nov 21, 2024 | 43.76 | 44.36 | 43.76 | 44.30 | 26343.00 |
| Nov 20, 2024 | 43.28 | 43.54 | 43.19 | 43.51 | 14823.00 |
| Nov 19, 2024 | 42.81 | 43.40 | 42.81 | 43.33 | 37240.00 |
| Nov 18, 2024 | 43.29 | 43.40 | 43.21 | 43.28 | 8722.00 |
| Nov 15, 2024 | 43.70 | 43.70 | 43.14 | 43.34 | 13585.00 |
| Nov 14, 2024 | 44.85 | 44.85 | 43.66 | 43.69 | 7434.00 |
| Nov 13, 2024 | 44.51 | 44.54 | 44.09 | 44.09 | 10446.00 |
| Nov 12, 2024 | 44.84 | 44.84 | 44.20 | 44.33 | 8060.00 |
| Nov 11, 2024 | 44.92 | 44.93 | 44.72 | 44.79 | 5498.00 |
| Nov 08, 2024 | 44.20 | 44.49 | 44.18 | 44.45 | 11788.00 |
| 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 |
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
44.93
Maximum
Nov 22 2024
35.76
Average
35.92
Median
Aug 30 2023