Yahoo

Mail

UK markets closed

NIKKEI 225
40,780.70
-131.67(-0.32%)
HANG SENG
17,524.06
-275.55(-1.55%)
CRUDE OIL
82.57
-0.59(-0.71%)
GOLD FUTURES
2,367.00
-30.70(-1.28%)
DOW
39,300.84
-75.03(-0.19%)
Bitcoin GBP
43,485.10
-942.59(-2.12%)

Stocks

Trending tickers: TSMC, Boeing, Paramount and Ocado

The latest investor updates on stocks that are trending on Monday

iShares ESG Screened S&P Mid-Cap ETF (XJH)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

39.12

-0.03

(-0.08%)

As of 12:08PM EDT. Market open.

Time period:

08 Jul 2023 - 08 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jul 2024	39.28	39.38	39.12	39.12	39.12	12,342
05 Jul 2024	39.39	39.39	38.96	39.15	39.15	14,700
03 Jul 2024	39.48	39.51	39.28	39.35	39.35	14,800
02 Jul 2024	39.06	39.34	39.06	39.34	39.34	15,500
01 Jul 2024	39.14	39.20	39.08	39.13	39.13	6,500
28 Jun 2024	39.81	39.81	39.35	39.57	39.57	8,800
27 Jun 2024	39.31	39.41	39.15	39.36	39.36	20,800
26 Jun 2024	39.19	39.31	39.12	39.22	39.22	31,500
25 Jun 2024	39.67	39.67	39.21	39.31	39.31	13,800
24 Jun 2024	39.79	39.94	39.77	39.77	39.77	7,400
21 Jun 2024	39.36	39.49	39.26	39.44	39.44	22,400
20 Jun 2024	39.53	39.57	39.31	39.40	39.40	11,700
18 Jun 2024	39.50	39.64	39.36	39.56	39.56	19,100
17 Jun 2024	38.92	39.45	38.92	39.41	39.41	22,700
14 Jun 2024	39.21	39.21	38.81	39.04	39.04	8,300
13 Jun 2024	39.73	39.73	39.33	39.60	39.60	16,600
12 Jun 2024	39.90	40.10	39.70	39.71	39.71	18,100
11 Jun 2024	39.01	39.29	39.01	39.21	39.21	21,300
11 Jun 2024	0.094 Dividend
10 Jun 2024	39.39	39.56	39.10	39.51	39.42	8,700
07 Jun 2024	39.65	39.70	39.40	39.45	39.36	140,300
06 Jun 2024	39.83	39.83	39.65	39.74	39.65	4,700
05 Jun 2024	39.63	39.86	39.44	39.86	39.76	14,700
04 Jun 2024	39.70	39.76	39.42	39.42	39.33	9,700
03 Jun 2024	40.42	40.56	39.74	40.01	39.91	111,900
31 May 2024	39.98	40.26	39.71	40.26	40.16	12,700
30 May 2024	39.52	39.85	39.52	39.78	39.69	11,800
29 May 2024	39.37	39.46	39.27	39.35	39.26	21,700
28 May 2024	40.40	40.40	39.79	39.88	39.79	7,200
24 May 2024	40.07	40.26	40.07	40.26	40.16	17,100
23 May 2024	40.20	40.25	39.74	39.88	39.79	9,300
22 May 2024	40.57	40.61	40.24	40.34	40.24	18,900
21 May 2024	40.58	40.68	40.56	40.65	40.55	7,300
20 May 2024	40.66	40.84	40.63	40.68	40.59	8,300
17 May 2024	40.55	40.70	40.55	40.64	40.55	8,600
16 May 2024	41.04	41.04	40.69	40.69	40.59	32,200
15 May 2024	40.98	41.03	40.88	41.03	40.93	14,000
14 May 2024	40.72	40.77	40.52	40.77	40.67	36,500
13 May 2024	40.55	40.66	40.31	40.31	40.21	14,500
10 May 2024	40.37	40.40	40.22	40.35	40.26	13,100
09 May 2024	40.06	40.38	40.06	40.37	40.27	27,700
08 May 2024	39.80	39.96	39.79	39.96	39.86	14,600
07 May 2024	40.10	40.24	40.09	40.09	39.99	22,400
06 May 2024	39.80	39.93	39.78	39.88	39.79	8,000
03 May 2024	39.53	39.56	39.27	39.42	39.33	17,200
02 May 2024	38.89	39.05	38.49	38.95	38.86	7,800
01 May 2024	38.50	39.07	38.35	38.49	38.40	72,800
30 Apr 2024	39.01	39.01	38.38	38.38	38.29	12,900
29 Apr 2024	38.98	39.21	38.97	39.14	39.05	16,500
26 Apr 2024	38.86	39.02	38.86	38.87	38.78	9,300
25 Apr 2024	38.56	38.91	38.42	38.83	38.74	21,200
24 Apr 2024	38.97	39.06	38.70	39.00	38.90	13,100
23 Apr 2024	39.01	39.13	38.99	38.99	38.90	11,700
22 Apr 2024	38.28	38.70	38.21	38.49	38.40	19,500
19 Apr 2024	38.13	38.30	37.99	38.15	38.06	20,600
18 Apr 2024	38.16	38.44	37.93	37.95	37.86	18,700
17 Apr 2024	38.62	38.62	38.08	38.12	38.03	14,100
16 Apr 2024	38.41	38.58	38.16	38.46	38.37	12,900
15 Apr 2024	39.33	39.33	38.53	38.62	38.52	10,100
12 Apr 2024	39.42	39.42	38.92	38.98	38.88	5,700
11 Apr 2024	39.72	39.72	39.46	39.63	39.54	3,900
10 Apr 2024	39.69	39.76	39.43	39.62	39.52	6,200
09 Apr 2024	40.48	40.59	40.17	40.45	40.35	8,500
08 Apr 2024	40.31	40.47	40.31	40.41	40.31	3,400
05 Apr 2024	39.87	40.30	39.87	40.22	40.13	9,700
04 Apr 2024	40.69	40.71	39.85	39.92	39.83	9,300
03 Apr 2024	40.15	40.43	40.15	40.33	40.23	11,300
02 Apr 2024	40.28	40.28	40.06	40.24	40.14	14,600
01 Apr 2024	41.08	41.08	40.65	40.78	40.68	38,000
28 Mar 2024	41.00	41.27	41.00	41.08	40.98	42,200
27 Mar 2024	40.49	40.97	40.49	40.97	40.87	29,500
26 Mar 2024	40.45	40.46	40.26	40.26	40.17	11,600
25 Mar 2024	40.34	40.55	40.05	40.30	40.20	13,200
22 Mar 2024	40.71	40.71	40.31	40.35	40.25	14,100
21 Mar 2024	40.34	40.74	40.34	40.69	40.59	16,600
21 Mar 2024	0.088 Dividend
20 Mar 2024	39.67	40.36	39.67	40.36	40.18	12,800
19 Mar 2024	39.35	39.79	39.35	39.73	39.55	10,900
18 Mar 2024	39.64	39.71	39.45	39.45	39.27	16,800
15 Mar 2024	39.53	39.73	39.40	39.55	39.37	12,500
14 Mar 2024	40.02	40.02	39.37	39.58	39.40	7,700
13 Mar 2024	40.01	40.27	40.01	40.11	39.93	8,500
12 Mar 2024	39.86	40.03	39.78	40.00	39.82	10,900
11 Mar 2024	39.80	39.86	39.58	39.77	39.59	15,100
08 Mar 2024	40.43	40.46	39.85	39.96	39.78	11,400
07 Mar 2024	40.05	40.25	40.02	40.21	40.02	11,300
06 Mar 2024	39.83	39.90	39.64	39.77	39.59	10,500
05 Mar 2024	39.46	39.68	39.33	39.52	39.34	16,900
04 Mar 2024	39.72	39.85	39.60	39.65	39.47	14,800
01 Mar 2024	39.10	39.47	39.08	39.47	39.29	91,500
29 Feb 2024	39.11	39.16	38.85	39.11	38.93	546,900
28 Feb 2024	38.62	38.97	38.62	38.87	38.69	8,300
27 Feb 2024	38.82	38.91	38.75	38.86	38.68	9,400
26 Feb 2024	38.77	38.80	38.66	38.74	38.56	13,000
23 Feb 2024	38.74	38.88	38.66	38.76	38.58	13,500
22 Feb 2024	38.39	38.83	38.39	38.83	38.65	16,100
21 Feb 2024	38.13	38.16	37.94	38.13	37.95	8,600
20 Feb 2024	38.14	38.28	37.96	38.17	38.00	67,800
16 Feb 2024	38.64	38.77	38.42	38.42	38.25	75,100
15 Feb 2024	38.63	38.86	38.50	38.84	38.66	179,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22540,780.70-131.67(-0.32%)

HANG SENG17,524.06-275.55(-1.55%)

CRUDE OIL82.57-0.59(-0.71%)

GOLD FUTURES2,367.00-30.70(-1.28%)

DOW39,300.84-75.03(-0.19%)

Bitcoin GBP43,485.10-942.59(-2.12%)

Trending tickers: TSMC, Boeing, Paramount and Ocado

iShares ESG Screened S&P Mid-Cap ETF (XJH)

NIKKEI 225
40,780.70
-131.67(-0.32%)

HANG SENG
17,524.06
-275.55(-1.55%)

CRUDE OIL
82.57
-0.59(-0.71%)

GOLD FUTURES
2,367.00
-30.70(-1.28%)

DOW
39,300.84
-75.03(-0.19%)

Bitcoin GBP
43,485.10
-942.59(-2.12%)