MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XJH — iShares ESG Select Screened S&P Mid-Cap ETF
Cboe BZXiShares ESG Select Screened S&P Mid-Cap ETF
$49.36
+0.10(+0.19%)
- O
- 49.15
- H
- 49.67
- L
- 49.03
- V
- 16.05K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$49.36
Period Return+29.98%
Period High$53.24
Period Low$37.47
Avg Daily Volume21.1K
Total Trading Days365
XJH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $49.15 | $49.67 | $49.03 | $49.36 | +$0.10 | +0.19% | 16,054 | $49.28 | $49.03 $49.67 |
| Oct 7, 2026 | $49.16 | $49.29 | $49.00 | $49.26 | $-0.81 | -1.61% | 8,005 | $49.18 | $49.00 $49.29 |
| Oct 6, 2026 | $50.21 | $50.29 | $50.03 | $50.07 | +$0.17 | +0.34% | 20,733 | $50.15 | $50.03 $50.29 |
| Oct 5, 2026 | $49.79 | $50.21 | $49.40 | $49.90 | +$0.16 | +0.33% | 20,305 | $49.90 | $49.40 $50.21 |
| Oct 2, 2026 | $49.73 | $49.99 | $49.73 | $49.74 | +$0.49 | +1.00% | 28,296 | $49.83 | $49.73 $49.99 |
| Oct 1, 2026 | $48.69 | $49.27 | $48.58 | $49.25 | +$0.47 | +0.95% | 28,256 | $48.98 | $48.58 $49.27 |
| Sep 30, 2026 | $48.95 | $49.06 | $48.78 | $48.78 | $-0.22 | -0.46% | 12,361 | $48.93 | $48.78 $49.06 |
| Sep 29, 2026 | $49.22 | $49.22 | $48.73 | $49.00 | $-0.03 | -0.05% | 23,752 | $48.89 | $48.73 $49.22 |
| Sep 28, 2026 | $49.18 | $49.25 | $48.74 | $49.03 | $-0.36 | -0.73% | 12,546 | $49.00 | $48.74 $49.25 |
| Sep 25, 2026 | $49.36 | $49.51 | $49.11 | $49.39 | +$0.20 | +0.41% | 49,780 | $49.26 | $49.11 $49.51 |
| Sep 24, 2026 | $49.20 | $49.30 | $48.97 | $49.19 | $-0.23 | -0.47% | 18,242 | $49.19 | $48.97 $49.30 |
| Sep 23, 2026 | $49.70 | $49.80 | $49.42 | $49.42 | $-0.35 | -0.71% | 16,672 | $49.63 | $49.42 $49.80 |
| Sep 22, 2026 | $49.83 | $49.92 | $49.65 | $49.78 | +$0.16 | +0.31% | 9,328 | $49.82 | $49.65 $49.92 |
| Sep 21, 2026 | $49.80 | $49.80 | $49.46 | $49.62 | +$0.32 | +0.65% | 18,424 | $49.60 | $49.46 $49.80 |
| Sep 18, 2026 | $49.57 | $49.57 | $49.14 | $49.30 | $-0.15 | -0.30% | 30,756 | $49.25 | $49.14 $49.57 |
| Sep 17, 2026 | $49.87 | $49.87 | $49.43 | $49.45 | +$0.25 | +0.52% | 21,391 | $49.56 | $49.43 $49.87 |
| Sep 16, 2026 | $49.62 | $49.81 | $48.76 | $49.20 | $-0.20 | -0.41% | 16,355 | $49.48 | $48.76 $49.81 |
| Sep 15, 2026 | $49.62 | $49.62 | $49.37 | $49.40 | $-0.38 | -0.77% | 17,472 | $49.47 | $49.37 $49.62 |
| Sep 14, 2026 | $49.90 | $49.96 | $49.01 | $49.78 | $-0.45 | -0.90% | 36,539 | $49.58 | $49.01 $49.96 |
| Sep 11, 2026 | $50.27 | $50.34 | $50.13 | $50.23 | +$0.45 | +0.90% | 11,964 | $50.24 | $50.13 $50.34 |
| Sep 10, 2026 | $50.08 | $50.12 | $49.72 | $49.78 | $-0.48 | -0.95% | 25,950 | $49.89 | $49.72 $50.12 |
| Sep 9, 2026 | $50.85 | $50.85 | $50.23 | $50.26 | $-0.52 | -1.02% | 14,087 | $50.38 | $50.23 $50.85 |
| Sep 8, 2026 | $51.22 | $51.22 | $50.78 | $50.78 | $-0.49 | -0.95% | 17,229 | $51.04 | $50.78 $51.22 |
| Sep 4, 2026 | $51.07 | $51.35 | $51.07 | $51.27 | +$0.09 | +0.17% | 10,094 | $51.26 | $51.07 $51.35 |
| Sep 3, 2026 | $51.04 | $51.25 | $50.73 | $51.18 | +$0.51 | +1.01% | 28,750 | $50.93 | $50.73 $51.25 |
| Sep 2, 2026 | $50.48 | $50.74 | $50.48 | $50.67 | +$0.35 | +0.69% | 15,822 | $50.67 | $50.48 $50.74 |
| Sep 1, 2026 | $50.68 | $50.69 | $50.26 | $50.32 | $-0.67 | -1.32% | 10,796 | $50.40 | $50.26 $50.69 |
| Aug 31, 2026 | $51.03 | $51.03 | $50.88 | $50.99 | $-0.24 | -0.48% | 12,806 | $50.92 | $50.88 $51.03 |
| Aug 28, 2026 | $51.91 | $51.91 | $51.19 | $51.23 | $-0.66 | -1.26% | 10,563 | $51.35 | $51.19 $51.91 |
| Aug 27, 2026 | $51.98 | $51.98 | $51.66 | $51.89 | +$0.03 | +0.06% | 11,875 | $51.81 | $51.66 $51.98 |