iShares ESG Select Screen... (XJH)
CBOE: XJH
· Real-Time Price · USD
43.85
0.52 (1.19%)
At close: Sep 26, 2025, 3:59 PM
XJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.45 | 43.82 | 43.45 | 43.82 | 43.85 | 1.13% | 7,612 |
| Sep 25, 2025 | 43.18 | 43.38 | 43.18 | 43.33 | 43.33 | -0.66% | 18,936 |
| Sep 24, 2025 | 44.09 | 44.09 | 43.62 | 43.62 | 43.62 | -0.82% | 20,006 |
| Sep 23, 2025 | 44.17 | 44.41 | 43.90 | 43.98 | 43.98 | -0.23% | 8,200 |
| Sep 22, 2025 | 43.94 | 44.11 | 43.92 | 44.08 | 44.08 | 0.11% | 10,600 |
| Sep 19, 2025 | 44.50 | 44.50 | 43.92 | 44.03 | 44.03 | -0.65% | 12,000 |
| Sep 18, 2025 | 44.12 | 44.52 | 44.12 | 44.32 | 44.32 | 1.16% | 8,823 |
| Sep 17, 2025 | 44.03 | 44.21 | 43.72 | 43.81 | 43.81 | -0.14% | 10,904 |
| Sep 16, 2025 | 43.76 | 43.97 | 43.64 | 43.87 | 43.87 | -0.70% | 11,800 |
| Sep 15, 2025 | 44.27 | 44.45 | 44.07 | 44.18 | 44.05 | -0.11% | 19,400 |
| Sep 12, 2025 | 44.60 | 44.60 | 44.20 | 44.23 | 44.11 | -1.05% | 14,000 |
| Sep 11, 2025 | 44.35 | 44.77 | 44.35 | 44.70 | 44.57 | 1.68% | 13,400 |
| Sep 10, 2025 | 44.16 | 44.26 | 43.84 | 43.96 | 43.83 | -0.32% | 17,949 |
| Sep 9, 2025 | 44.20 | 44.27 | 43.88 | 44.10 | 43.97 | -0.70% | 11,819 |
| Sep 8, 2025 | 44.63 | 44.63 | 44.19 | 44.41 | 44.29 | -0.31% | 243,119 |
| Sep 5, 2025 | 44.51 | 44.71 | 44.06 | 44.55 | 44.42 | 0.86% | 23,500 |
| Sep 4, 2025 | 43.58 | 44.17 | 43.58 | 44.17 | 44.04 | 1.56% | 12,702 |
| Sep 3, 2025 | 43.69 | 43.69 | 43.25 | 43.49 | 43.37 | -0.14% | 4,837 |
| Sep 2, 2025 | 43.33 | 43.55 | 43.28 | 43.55 | 43.43 | -0.37% | 10,437 |
| Aug 29, 2025 | 44.03 | 44.03 | 43.66 | 43.71 | 43.58 | -0.68% | 5,841 |