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
2024-12-31 41.95 42.04 41.68 41.84 0.0M
2024-12-30 41.58 41.97 41.43 41.81 0.0M
2024-12-27 42.32 42.62 41.80 42.01 0.0M
2024-12-26 42.33 42.53 42.33 42.49 0.0M
2024-12-24 42.21 42.32 42.02 42.32 0.0M
2024-12-23 41.83 42.07 41.70 42.02 0.0M
2024-12-20 41.50 42.43 41.50 41.92 0.0M
2024-12-19 42.00 42.00 41.69 41.71 0.0M
2024-12-18 43.60 43.60 41.72 41.78 0.0M
2024-12-17 43.90 43.90 43.42 43.50 0.0M
2024-12-16 44.28 44.44 44.19 44.22 0.0M
2024-12-13 44.45 44.45 44.00 44.21 0.0M
2024-12-12 44.66 44.66 44.42 44.42 0.0M
2024-12-11 44.69 44.82 44.01 44.72 0.0M
2024-12-10 44.73 44.77 44.34 44.39 0.0M
2024-12-09 45.11 45.12 44.75 44.79 0.0M
2024-12-06 45.26 45.26 44.82 44.94 0.1M
2024-12-05 45.38 45.38 44.87 44.87 0.0M
2024-12-04 45.37 45.40 45.11 45.35 0.0M
2024-12-03 45.28 45.40 44.98 45.20 0.1M
2024-12-02 45.54 45.54 45.17 45.36 0.0M
2024-11-29 45.29 45.59 45.29 45.46 0.0M
2024-11-27 45.80 45.94 45.32 45.40 0.0M
2024-11-26 45.55 45.59 45.39 45.54 0.0M
2024-11-25 45.32 46.00 45.32 45.75 0.0M
2024-11-22 44.30 44.93 44.30 44.93 0.0M
2024-11-21 43.76 44.36 43.76 44.30 0.0M
2024-11-20 43.28 43.54 43.19 43.51 0.0M
2024-11-19 42.81 43.40 42.81 43.33 0.0M
2024-11-18 43.29 43.40 43.21 43.28 0.0M
2024-11-15 43.70 43.70 43.14 43.34 0.0M
2024-11-14 44.27 44.85 43.66 43.69 0.0M
2024-11-13 44.45 44.54 44.09 44.09 0.0M
2024-11-12 44.84 44.84 44.20 44.33 0.0M
2024-11-11 44.92 44.93 44.72 44.79 0.0M
2024-11-08 44.20 44.49 44.18 44.45 0.0M
2024-11-07 44.30 44.46 44.20 44.28 0.0M
2024-11-06 43.87 44.30 43.76 44.27 0.0M
2024-11-05 42.18 42.54 42.17 42.54 0.0M
2024-11-04 41.88 42.20 41.88 41.89 0.0M
2024-11-01 42.15 42.15 41.80 41.80 0.0M
2024-10-31 42.21 42.25 41.73 41.75 0.0M
2024-10-30 42.63 42.73 42.41 42.43 0.0M
2024-10-29 42.26 42.46 42.09 42.39 0.0M
2024-10-28 42.09 42.49 42.09 42.41 0.0M
2024-10-25 42.31 42.32 41.81 41.86 0.0M
2024-10-24 42.17 42.28 42.12 42.13 0.0M
2024-10-23 42.36 42.36 41.90 42.14 0.0M
2024-10-22 42.43 42.49 42.19 42.40 0.0M
2024-10-21 43.14 43.14 42.67 42.67 0.0M
2024-10-18 43.17 43.25 43.09 43.23 0.0M
2024-10-17 43.18 43.23 43.07 43.17 0.0M
2024-10-16 42.93 43.26 42.92 43.14 0.0M
2024-10-15 42.86 43.27 42.79 42.79 0.0M
2024-10-14 42.52 42.89 42.52 42.89 0.0M
2024-10-11 41.87 42.60 41.87 42.59 0.0M
2024-10-10 41.88 41.95 41.78 41.81 0.0M
2024-10-09 41.67 42.15 41.67 42.07 0.0M
2024-10-08 41.80 41.95 41.66 41.80 0.0M
2024-10-07 41.80 41.81 41.57 41.72 0.0M
2024-10-04 41.93 42.01 41.80 42.01 0.0M
2024-10-03 41.71 41.76 41.48 41.64 0.0M
2024-10-02 41.75 41.91 41.75 41.84 0.0M
2024-10-01 42.27 42.27 41.63 41.84 0.0M
2024-09-30 42.08 42.29 41.99 42.29 0.0M
2024-09-27 42.38 42.56 42.13 42.24 0.0M
2024-09-26 42.19 42.37 42.04 42.19 0.0M
2024-09-25 42.11 42.12 41.73 41.78 0.0M
2024-09-24 42.41 42.53 42.29 42.33 0.0M
2024-09-23 42.28 42.42 42.05 42.39 0.0M
2024-09-20 42.45 42.45 42.08 42.10 0.0M
2024-09-19 42.52 42.55 42.28 42.45 0.0M
2024-09-18 41.80 42.30 41.65 41.72 0.0M
2024-09-17 41.74 42.01 41.54 41.77 0.0M
2024-09-16 41.38 41.58 41.29 41.58 0.0M
2024-09-13 40.67 41.20 40.67 41.15 0.0M
2024-09-12 40.39 40.57 40.35 40.41 0.0M
2024-09-11 39.89 40.10 39.26 40.09 0.0M
2024-09-10 40.04 40.04 39.58 39.89 0.0M
2024-09-09 39.97 40.21 39.97 40.01 0.0M
2024-09-06 40.43 40.60 39.80 39.87 0.0M
2024-09-05 40.54 40.62 40.21 40.30 0.0M
2024-09-04 40.68 40.94 40.56 40.70 0.0M
2024-09-03 41.44 41.44 40.69 40.69 0.0M
2024-08-30 41.61 41.85 41.43 41.81 0.0M
2024-08-29 41.65 41.85 41.41 41.57 0.0M
2024-08-28 41.32 41.55 41.14 41.36 0.0M
2024-08-27 41.43 41.67 41.42 41.56 0.0M
2024-08-26 42.01 42.01 41.75 41.79 0.0M
2024-08-23 41.61 41.98 41.61 41.93 0.0M
2024-08-22 41.21 41.28 40.95 41.00 0.0M
2024-08-21 40.78 41.18 40.78 41.18 0.0M
2024-08-20 41.04 41.04 40.60 40.67 0.0M
2024-08-19 40.65 41.02 40.65 40.97 0.0M
2024-08-16 40.72 40.74 40.52 40.62 0.0M
2024-08-15 40.53 40.76 40.42 40.57 0.0M
2024-08-14 40.01 40.01 39.73 39.87 0.1M
2024-08-13 39.54 39.92 39.54 39.85 0.0M
2024-08-12 39.68 39.97 39.22 39.22 0.0M
2024-08-09 39.63 39.67 39.43 39.62 0.0M
2024-08-08 39.15 39.64 39.15 39.60 0.0M
2024-08-07 39.69 39.69 38.71 38.71 0.1M
2024-08-06 39.02 39.58 38.75 39.14 0.0M
2024-08-05 37.97 39.06 37.52 38.77 0.0M
2024-08-02 39.94 39.94 39.56 39.84 0.0M
2024-08-01 41.92 42.14 40.72 40.94 0.0M
2024-07-31 42.24 42.51 41.67 41.94 0.0M
2024-07-30 41.68 41.90 41.44 41.72 0.0M
2024-07-29 41.76 41.76 41.43 41.47 0.0M
2024-07-26 41.65 41.71 41.36 41.56 0.0M
2024-07-25 40.93 41.36 40.77 40.95 0.0M
2024-07-24 41.15 41.24 40.56 40.56 0.0M
2024-07-23 41.12 41.50 41.12 41.34 0.0M
2024-07-22 40.87 41.85 40.63 41.24 0.0M
2024-07-19 40.71 40.85 40.66 40.72 0.0M
2024-07-18 41.46 41.82 40.89 40.98 0.0M
2024-07-17 42.09 42.09 41.51 41.51 0.0M
2024-07-16 41.29 42.12 41.29 42.12 0.0M
2024-07-15 40.98 41.34 40.82 41.01 0.0M
2024-07-12 40.61 41.02 40.61 40.81 0.0M
2024-07-11 39.89 40.45 39.89 40.42 0.0M
2024-07-10 39.02 39.45 39.02 39.45 0.0M
2024-07-09 39.11 39.17 38.92 38.92 0.0M
2024-07-08 39.28 39.38 39.12 39.21 0.0M
2024-07-05 39.39 39.39 38.96 39.15 0.0M
2024-07-03 39.48 39.51 39.28 39.35 0.0M
2024-07-02 39.06 39.34 39.06 39.34 0.0M
2024-07-01 39.14 39.20 39.08 39.13 0.0M
2024-06-28 39.81 39.81 39.35 39.57 0.0M
2024-06-27 39.31 39.41 39.15 39.36 0.0M
2024-06-26 39.19 39.31 39.12 39.22 0.0M
2024-06-25 39.67 39.67 39.21 39.31 0.0M
2024-06-24 39.79 39.94 39.77 39.77 0.0M
2024-06-21 39.36 39.49 39.26 39.44 0.0M
2024-06-20 39.53 39.57 39.31 39.40 0.0M
2024-06-18 39.50 39.64 39.36 39.56 0.0M
2024-06-17 38.92 39.45 38.92 39.41 0.0M
2024-06-14 39.21 39.21 38.81 39.04 0.0M
2024-06-13 39.73 39.73 39.34 39.60 0.0M
2024-06-12 39.90 40.10 39.70 39.71 0.0M
2024-06-11 39.01 39.29 39.01 39.21 0.0M
2024-06-10 39.39 39.56 39.11 39.51 0.0M
2024-06-07 39.65 39.70 39.40 39.45 0.1M
2024-06-06 39.83 39.83 39.65 39.74 0.0M
2024-06-05 39.63 39.86 39.44 39.86 0.0M
2024-06-04 39.70 39.76 39.42 39.42 0.0M
2024-06-03 40.43 40.56 39.74 40.01 0.1M
2024-05-31 39.98 40.26 39.71 40.26 0.0M
2024-05-30 39.52 39.85 39.52 39.78 0.0M
2024-05-29 39.37 39.46 39.27 39.35 0.0M
2024-05-28 40.40 40.40 39.79 39.88 0.0M
2024-05-24 40.07 40.26 40.07 40.26 0.0M
2024-05-23 40.20 40.25 39.74 39.88 0.0M
2024-05-22 40.57 40.61 40.25 40.34 0.0M
2024-05-21 40.58 40.68 40.56 40.65 0.0M
2024-05-20 40.66 40.84 40.63 40.68 0.0M
2024-05-17 40.55 40.70 40.55 40.64 0.0M
2024-05-16 41.04 41.04 40.69 40.69 0.0M
2024-05-15 40.98 41.03 40.88 41.03 0.0M
2024-05-14 40.72 40.77 40.52 40.77 0.0M
2024-05-13 40.55 40.66 40.31 40.31 0.0M
2024-05-10 40.37 40.40 40.22 40.36 0.0M
2024-05-09 40.06 40.38 40.06 40.37 0.0M
2024-05-08 39.80 39.96 39.79 39.96 0.0M
2024-05-07 40.10 40.24 40.09 40.09 0.0M
2024-05-06 39.80 39.93 39.78 39.88 0.0M
2024-05-03 39.53 39.56 39.27 39.42 0.0M
2024-05-02 38.89 39.05 38.49 38.95 0.0M
2024-05-01 38.50 39.07 38.35 38.49 0.1M
2024-04-30 39.01 39.01 38.38 38.38 0.0M
2024-04-29 38.98 39.21 38.97 39.14 0.0M
2024-04-26 38.86 39.02 38.86 38.87 0.0M
2024-04-25 38.56 38.91 38.42 38.83 0.0M
2024-04-24 38.97 39.06 38.70 39.00 0.0M
2024-04-23 39.01 39.14 38.99 38.99 0.0M
2024-04-22 38.28 38.70 38.21 38.49 0.0M
2024-04-19 38.13 38.30 37.99 38.15 0.0M
2024-04-18 38.16 38.44 37.93 37.95 0.0M
2024-04-17 38.62 38.62 38.08 38.12 0.0M
2024-04-16 38.41 38.58 38.16 38.46 0.0M
2024-04-15 39.33 39.33 38.54 38.62 0.0M
2024-04-12 39.42 39.42 38.92 38.98 0.0M
2024-04-11 39.72 39.72 39.46 39.63 0.0M
2024-04-10 39.69 39.77 39.43 39.62 0.0M
2024-04-09 40.48 40.59 40.17 40.45 0.0M
2024-04-08 40.32 40.47 40.32 40.41 0.0M
2024-04-05 39.87 40.30 39.87 40.22 0.0M
2024-04-04 40.69 40.71 39.85 39.92 0.0M
2024-04-03 40.16 40.43 40.16 40.33 0.0M
2024-04-02 40.28 40.28 40.06 40.24 0.0M
2024-04-01 41.08 41.08 40.65 40.78 0.0M
2024-03-28 41.00 41.27 41.00 41.08 0.0M
2024-03-27 40.49 40.97 40.49 40.97 0.0M
2024-03-26 40.45 40.46 40.26 40.26 0.0M
2024-03-25 40.34 40.55 40.05 40.30 0.0M
2024-03-22 40.71 40.71 40.31 40.35 0.0M
2024-03-21 40.34 40.74 40.34 40.69 0.0M
2024-03-20 39.67 40.36 39.67 40.36 0.0M
2024-03-19 39.35 39.79 39.35 39.73 0.0M
2024-03-18 39.64 39.71 39.45 39.45 0.0M
2024-03-15 39.53 39.73 39.40 39.55 0.0M
2024-03-14 40.02 40.02 39.37 39.58 0.0M
2024-03-13 40.02 40.27 40.02 40.11 0.0M
2024-03-12 39.86 40.03 39.78 40.00 0.0M
2024-03-11 39.80 39.86 39.59 39.77 0.0M
2024-03-08 40.43 40.46 39.85 39.96 0.0M
2024-03-07 40.05 40.25 40.02 40.21 0.0M
2024-03-06 39.83 39.90 39.64 39.77 0.0M
2024-03-05 39.46 39.68 39.33 39.52 0.0M
2024-03-04 39.72 39.85 39.60 39.65 0.0M
2024-03-01 39.10 39.47 39.08 39.47 0.1M
2024-02-29 39.11 39.16 38.86 39.11 0.5M
2024-02-28 38.62 38.97 38.62 38.87 0.0M
2024-02-27 38.82 38.91 38.75 38.86 0.0M
2024-02-26 38.77 38.80 38.66 38.74 0.0M
2024-02-23 38.74 38.89 38.66 38.76 0.0M
2024-02-22 38.39 38.83 38.39 38.83 0.0M
2024-02-21 38.13 38.16 37.94 38.13 0.0M
2024-02-20 38.14 38.28 37.96 38.17 0.1M
2024-02-16 38.64 38.77 38.42 38.42 0.1M
2024-02-15 38.63 38.86 38.50 38.84 0.2M
2024-02-14 37.98 38.22 37.75 38.18 0.0M
2024-02-13 37.58 37.81 37.28 37.56 0.0M
2024-02-12 38.12 38.68 38.12 38.54 0.0M
2024-02-09 37.93 38.21 37.87 38.18 0.0M
2024-02-08 37.53 37.91 37.53 37.89 0.0M
2024-02-07 37.53 37.70 37.33 37.53 0.0M
2024-02-06 37.22 37.42 37.22 37.41 0.0M
2024-02-05 37.10 37.37 36.88 37.20 0.0M
2024-02-02 37.43 37.67 37.33 37.63 0.0M
2024-02-01 37.33 37.54 37.07 37.53 0.0M
2024-01-31 37.59 37.72 37.13 37.13 0.0M
2024-01-30 37.88 37.88 37.69 37.81 0.0M
2024-01-29 37.50 37.87 37.47 37.85 0.0M
2024-01-26 37.62 37.66 37.44 37.55 0.0M
2024-01-25 37.41 37.57 37.25 37.41 0.0M
2024-01-24 37.81 37.81 37.18 37.22 0.0M
2024-01-23 37.85 37.86 37.42 37.53 0.0M
2024-01-22 37.49 37.74 37.49 37.72 0.0M
2024-01-19 36.96 37.27 36.75 37.17 0.0M
2024-01-18 36.69 36.85 36.47 36.81 0.0M
2024-01-17 36.39 36.62 36.30 36.50 0.0M
2024-01-16 36.77 36.84 36.58 36.77 0.0M
2024-01-12 37.39 37.40 36.90 37.04 0.0M
2024-01-11 37.14 37.14 36.75 37.04 0.0M
2024-01-10 36.96 37.22 36.90 37.12 0.0M
2024-01-09 36.92 37.09 36.86 37.00 0.0M
2024-01-08 36.82 37.27 36.82 37.26 0.0M
2024-01-05 37.01 37.01 36.67 36.74 0.0M
2024-01-04 36.67 36.84 36.65 36.70 0.0M
2024-01-03 37.26 37.48 36.70 36.70 0.0M
2024-01-02 37.52 37.75 37.42 37.64 0.0M