iShares ESG Select Screened S&P Mid-Cap ETF

XJH
🏛️ usa →
43.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.45 43.82 43.45 43.82 0.0M
2025-09-25 43.18 43.38 43.18 43.34 0.0M
2025-09-24 44.09 44.09 43.62 43.62 0.0M
2025-09-23 44.17 44.41 43.90 43.98 0.0M
2025-09-22 43.94 44.11 43.92 44.08 0.0M
2025-09-19 44.50 44.50 43.92 44.03 0.0M
2025-09-18 44.12 44.52 44.12 44.32 0.0M
2025-09-17 44.03 44.21 43.72 43.81 0.0M
2025-09-16 43.76 43.97 43.64 43.87 0.0M
2025-09-15 44.27 44.45 44.07 44.18 0.0M
2025-09-12 44.60 44.60 44.20 44.23 0.0M
2025-09-11 44.35 44.77 44.35 44.70 0.0M
2025-09-10 44.16 44.26 43.84 43.96 0.0M
2025-09-09 44.20 44.27 43.88 44.10 0.0M
2025-09-08 44.63 44.63 44.19 44.42 0.2M
2025-09-05 44.51 44.71 44.06 44.55 0.0M
2025-09-04 43.58 44.17 43.58 44.17 0.0M
2025-09-03 43.69 43.69 43.25 43.49 0.0M
2025-09-02 43.33 43.55 43.28 43.55 0.0M
2025-08-29 44.03 44.03 43.66 43.71 0.0M
2025-08-28 44.09 44.09 43.77 44.01 0.0M
2025-08-27 43.61 44.00 43.61 43.93 0.0M
2025-08-26 43.68 43.77 43.61 43.68 0.0M
2025-08-25 43.68 43.68 43.41 43.45 0.0M
2025-08-22 42.87 43.99 42.79 43.78 0.0M
2025-08-21 42.45 42.66 42.44 42.64 0.0M
2025-08-20 42.78 42.78 42.39 42.65 0.0M
2025-08-19 42.76 43.03 42.67 42.76 0.0M
2025-08-18 42.66 42.75 42.51 42.69 0.0M
2025-08-15 42.88 42.88 42.53 42.87 0.0M
2025-08-14 42.94 42.94 42.58 42.89 0.0M
2025-08-13 42.82 43.45 42.72 43.45 0.0M
2025-08-12 42.01 42.66 41.98 42.66 0.0M
2025-08-11 41.90 41.91 41.58 41.58 0.0M
2025-08-08 42.03 42.17 41.85 41.87 0.0M
2025-08-07 42.34 42.34 41.68 41.80 0.0M
2025-08-06 41.83 42.07 41.83 41.96 0.0M
2025-08-05 42.26 42.26 41.86 42.08 0.0M
2025-08-04 41.87 42.10 41.87 42.10 0.0M
2025-08-01 41.75 41.79 41.32 41.60 0.0M
2025-07-31 42.60 42.68 42.17 42.18 0.0M
2025-07-30 42.97 43.09 42.48 42.63 0.0M
2025-07-29 43.17 43.25 42.90 43.00 0.0M
2025-07-28 43.30 43.30 42.99 43.03 0.0M
2025-07-25 42.86 43.21 42.66 43.12 0.0M
2025-07-24 43.02 43.06 42.67 42.67 0.0M
2025-07-23 43.06 43.17 43.02 43.17 0.0M
2025-07-22 42.28 42.82 42.28 42.82 0.0M
2025-07-21 42.58 42.63 42.22 42.24 0.0M
2025-07-18 42.61 42.61 42.30 42.53 0.0M
2025-07-17 42.05 42.60 42.05 42.47 0.0M
2025-07-16 41.95 42.12 41.66 41.97 0.0M
2025-07-15 42.75 42.75 41.87 41.87 0.0M
2025-07-14 42.61 42.71 42.43 42.71 0.0M
2025-07-11 42.67 42.67 42.41 42.41 0.0M
2025-07-10 42.72 43.15 42.66 42.96 0.0M
2025-07-09 42.56 42.74 42.40 42.74 0.0M
2025-07-08 42.43 42.65 42.39 42.40 0.0M
2025-07-07 42.52 42.62 42.05 42.18 0.0M
2025-07-03 42.72 42.76 42.68 42.68 0.0M
2025-07-02 42.17 42.49 42.15 42.49 0.0M
2025-07-01 41.43 42.34 41.43 42.13 0.0M
2025-06-30 41.68 41.68 41.39 41.50 0.0M
2025-06-27 41.30 41.66 41.29 41.60 0.0M
2025-06-26 41.08 41.41 41.01 41.38 0.0M
2025-06-25 41.28 41.28 40.80 40.80 0.0M
2025-06-24 41.06 41.32 40.91 41.26 0.0M
2025-06-23 40.54 40.87 40.15 40.84 0.0M
2025-06-20 40.63 40.63 40.26 40.35 0.0M
2025-06-18 40.24 40.70 40.24 40.48 0.0M
2025-06-17 40.41 40.55 40.23 40.30 0.0M
2025-06-16 40.46 40.80 40.46 40.59 0.1M
2025-06-13 40.66 40.73 40.18 40.34 0.0M
2025-06-12 40.71 40.97 40.71 40.93 0.0M
2025-06-11 41.32 41.35 40.86 40.97 0.0M
2025-06-10 41.19 41.31 41.12 41.26 0.0M
2025-06-09 41.02 41.31 40.90 41.15 0.0M
2025-06-06 41.02 41.05 40.85 41.03 0.0M
2025-06-05 40.79 40.84 40.46 40.52 0.0M
2025-06-04 40.82 40.83 40.70 40.70 0.0M
2025-06-03 40.19 40.76 40.18 40.70 0.0M
2025-06-02 40.30 40.38 39.77 40.22 0.0M
2025-05-30 40.21 40.38 39.99 40.28 0.0M
2025-05-29 40.62 40.62 40.23 40.48 0.0M
2025-05-28 40.76 40.76 40.20 40.20 0.0M
2025-05-27 40.43 40.78 40.17 40.78 0.0M
2025-05-23 39.38 39.96 39.38 39.91 0.0M
2025-05-22 39.91 40.17 39.75 39.99 0.0M
2025-05-21 40.66 40.76 39.95 40.05 0.0M
2025-05-20 41.13 41.29 40.92 41.08 0.0M
2025-05-19 40.84 41.26 40.84 41.15 0.0M
2025-05-16 40.93 41.36 40.91 41.27 0.0M
2025-05-15 40.62 40.90 40.57 40.85 0.0M
2025-05-14 40.87 40.88 40.71 40.74 0.0M
2025-05-13 40.90 41.09 40.84 40.86 0.0M
2025-05-12 40.76 40.90 40.50 40.84 0.0M
2025-05-09 39.52 39.57 39.28 39.42 0.0M
2025-05-08 39.30 39.75 39.21 39.49 0.0M
2025-05-07 39.01 39.18 38.82 39.05 0.0M
2025-05-06 38.76 39.20 38.75 38.95 0.1M
2025-05-05 39.13 39.48 39.10 39.14 0.0M
2025-05-02 38.91 39.34 38.91 39.28 0.0M
2025-05-01 38.37 38.68 38.37 38.40 0.0M
2025-04-30 37.63 38.30 37.47 38.14 0.0M
2025-04-29 37.88 38.38 37.88 38.19 0.0M
2025-04-28 38.18 38.22 37.63 37.97 0.0M
2025-04-25 37.88 37.95 37.63 37.95 0.0M
2025-04-24 37.33 38.10 37.33 38.05 0.0M
2025-04-23 37.78 38.37 37.22 37.34 0.0M
2025-04-22 36.29 36.83 36.29 36.76 0.0M
2025-04-21 36.40 36.40 35.51 35.89 0.0M
2025-04-17 36.64 36.95 36.52 36.75 0.0M
2025-04-16 36.65 36.90 36.08 36.37 0.1M
2025-04-15 36.92 37.16 36.78 36.92 0.0M
2025-04-14 36.81 37.04 36.56 36.84 0.0M
2025-04-11 35.73 36.49 35.38 36.38 0.0M
2025-04-10 36.33 36.45 35.27 35.91 0.0M
2025-04-09 34.00 37.53 33.88 37.42 0.0M
2025-04-08 36.35 36.35 33.87 34.28 0.0M
2025-04-07 34.17 36.49 33.67 35.02 0.1M
2025-04-04 35.66 36.07 34.81 35.44 0.0M
2025-04-03 38.18 38.22 37.24 37.24 0.0M
2025-04-02 38.90 39.92 38.86 39.87 0.0M
2025-04-01 38.92 39.40 38.63 39.26 0.0M
2025-03-31 38.66 39.15 38.30 39.07 0.1M
2025-03-28 39.59 39.59 38.78 39.04 0.0M
2025-03-27 39.78 40.02 39.52 39.73 0.0M
2025-03-26 40.35 40.40 39.89 40.03 0.0M
2025-03-25 40.44 40.44 40.05 40.20 0.0M
2025-03-24 40.10 40.41 40.10 40.41 0.0M
2025-03-21 39.13 39.50 39.01 39.34 0.0M
2025-03-20 39.56 39.99 39.44 39.53 0.1M
2025-03-19 39.46 39.90 39.43 39.80 0.0M
2025-03-18 39.57 39.57 39.30 39.42 0.0M
2025-03-17 39.22 39.99 39.22 39.86 0.0M
2025-03-14 38.78 39.33 38.75 39.33 0.0M
2025-03-13 39.07 39.07 38.18 38.41 0.1M
2025-03-12 39.22 39.28 38.84 39.00 0.0M
2025-03-11 39.41 39.47 38.75 39.09 0.1M
2025-03-10 39.91 39.91 39.01 39.37 0.0M
2025-03-07 39.92 40.35 39.39 40.27 0.0M
2025-03-06 40.03 40.38 39.78 39.97 0.0M
2025-03-05 40.01 40.54 39.76 40.54 0.0M
2025-03-04 39.81 40.53 39.49 39.92 0.0M
2025-03-03 41.79 41.79 40.48 40.66 0.0M
2025-02-28 41.19 41.59 41.05 41.54 0.0M
2025-02-27 41.67 41.79 41.15 41.15 0.0M
2025-02-26 41.97 42.06 41.58 41.64 0.0M
2025-02-25 41.37 41.67 41.29 41.54 0.0M
2025-02-24 41.74 41.84 41.31 41.48 0.0M
2025-02-21 42.85 42.85 41.46 41.62 0.0M
2025-02-20 42.92 42.92 42.38 42.64 0.0M
2025-02-19 43.03 43.10 42.84 43.04 0.0M
2025-02-18 42.93 43.24 42.93 43.24 0.0M
2025-02-14 42.98 43.05 42.79 42.79 0.0M
2025-02-13 42.64 42.88 42.52 42.83 0.0M
2025-02-12 42.32 42.54 42.17 42.46 0.0M
2025-02-11 42.77 42.77 42.60 42.75 0.0M
2025-02-10 43.26 43.26 42.87 42.96 0.0M
2025-02-07 43.53 43.53 42.88 43.00 0.0M
2025-02-06 43.66 43.69 42.87 43.55 0.1M
2025-02-05 43.19 43.55 43.06 43.54 0.0M
2025-02-04 42.87 43.16 42.87 43.16 0.1M
2025-02-03 42.58 43.11 42.30 42.89 0.0M
2025-01-31 43.88 44.03 43.33 43.45 0.0M
2025-01-30 43.52 44.03 43.52 43.86 0.0M
2025-01-29 43.37 43.64 43.28 43.33 0.0M
2025-01-28 43.58 43.65 43.30 43.55 0.0M
2025-01-27 43.28 43.71 43.28 43.42 0.0M
2025-01-24 43.82 44.01 43.70 43.85 0.0M
2025-01-23 43.81 43.96 43.58 43.89 0.0M
2025-01-22 44.17 44.17 43.80 43.90 0.0M
2025-01-21 43.64 44.06 43.64 44.06 0.1M
2025-01-17 43.36 43.45 43.20 43.25 0.0M
2025-01-16 42.87 43.25 42.73 43.15 0.0M
2025-01-15 43.21 43.21 42.64 42.84 0.0M
2025-01-14 42.09 42.34 41.96 42.31 0.1M
2025-01-13 41.13 41.84 41.02 41.80 0.1M
2025-01-10 41.70 41.70 41.26 41.47 0.0M
2025-01-08 41.82 42.01 41.60 42.01 0.0M
2025-01-07 42.53 42.53 41.82 42.00 0.1M
2025-01-06 42.56 42.76 42.27 42.29 0.0M
2025-01-03 41.95 42.24 41.63 42.24 0.0M
2025-01-02 42.18 42.18 41.60 41.64 0.1M