Get the Stockscreener App
46.59
0.24%
-0.1105
Ishares Esg Screened S P Small Cap Etf Stock (XJR) Price History
The historical daily chart and data for Ishares Esg Screened S P Small Cap Etf stock (XJR), show that the latest closing stock price as of April 15, 2026, is $46.59.
- Ishares Esg Screened S P Small Cap Etf all-time high stock price is $47.77, occurred on February 02, 2026.
- The lowest Ishares Esg Screened S P Small Cap Etf stock price recorded was $30.69 on October 27, 2023. Since then, Ishares Esg Screened S P Small Cap Etf's stock price has risen over 51.80% to $46.59 now.
- The 52-week high stock price for XJR is $47.77, representing a 2.54% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for XJR is $33.80, indicating a -27.45% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about XJR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $46.83 | $46.44 | $0.39 | 6,141.0 | -0.24% |
| Apr 14, 2026 | $46.84 | $46.50 | $0.34 | 6,331.0 | +0.56% |
| Apr 13, 2026 | $46.44 | $45.75 | $0.6815 | 5,969.0 | +1.33% |
| Apr 10, 2026 | $46.13 | $45.80 | $0.3257 | 4,211.0 | -0.60% |
| Apr 09, 2026 | $46.24 | $45.82 | $0.4196 | 2,151.0 | +1.03% |
| Apr 08, 2026 | $45.87 | $45.53 | $0.34 | 10,416.0 | +2.76% |
| Apr 07, 2026 | $44.42 | $44.05 | $0.37 | 8,073.0 | +0.47% |
| Apr 06, 2026 | $44.22 | $43.76 | $0.46 | 5,893.0 | +0.54% |
| Apr 02, 2026 | $44.08 | $43.17 | $0.91 | 4,330.0 | +0.33% |
| Apr 01, 2026 | $44.20 | $43.73 | $0.47 | 10,507.0 | +0.65% |
| Mar 31, 2026 | $43.68 | $42.85 | $0.83 | 6,339.0 | +2.79% |
| Mar 30, 2026 | $42.69 | $42.15 | $0.5401 | 4,323.0 | -0.54% |
| Mar 27, 2026 | $43.08 | $42.58 | $0.4973 | 6,047.0 | -1.66% |
| Mar 26, 2026 | $43.74 | $43.29 | $0.4543 | 5,776.0 | -1.26% |
| Mar 25, 2026 | $43.85 | $43.47 | $0.3824 | 19,693.0 | +0.88% |
| Mar 24, 2026 | $43.66 | $42.78 | $0.88 | 9,147.0 | +0.62% |
| Mar 23, 2026 | $43.74 | $42.94 | $0.80 | 15,787.0 | +2.39% |
| Mar 20, 2026 | $42.75 | $42.08 | $0.67 | 9,768.0 | -1.98% |
| Mar 19, 2026 | $43.04 | $42.33 | $0.7135 | 34,203.0 | +0.48% |
| Mar 18, 2026 | $43.33 | $42.84 | $0.49 | 5,543.0 | -1.36% |
| Mar 17, 2026 | $43.71 | $43.34 | $0.3709 | 5,595.0 | +0.67% |
Ishares Esg Screened S P Small Cap Etf Stock (XJR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Screened S P Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XJR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Screened S P Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Esg Screened S P Small Cap Etf Stock (XJR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $46.84 | $43.17 | $3.67 | 70,163.0 | +7.01% |
| Mar, 2026 | $45.99 | $42.08 | $3.91 | 245,453.0 | -4.43% |
| Feb, 2026 | $47.77 | $44.49 | $3.28 | 297,409.0 | +1.96% |
| Jan, 2026 | $46.34 | $42.53 | $3.81 | 255,856.0 | +4.94% |
Ishares Esg Screened S P Small Cap Etf Stock (XJR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.43 | $42.36 | $2.07 | 200,407.0 | +0.80% |
| Nov, 2025 | $43.27 | $39.83 | $3.44 | 96,771.0 | +2.53% |
| Oct, 2025 | $43.40 | $40.74 | $2.66 | 122,658.0 | -1.97% |
| Sep, 2025 | $43.49 | $41.64 | $1.85 | 113,596.0 | -0.09% |
| Aug, 2025 | $43.18 | $38.92 | $4.26 | 93,132.0 | +7.19% |
| Jul, 2025 | $41.34 | $39.22 | $2.12 | 130,841.0 | +0.48% |
| Jun, 2025 | $39.70 | $37.83 | $1.87 | 148,043.0 | +3.50% |
| May, 2025 | $39.19 | $36.16 | $3.03 | 211,323.0 | +5.29% |
| Apr, 2025 | $38.26 | $32.31 | $5.95 | 386,017.0 | -3.53% |
| Mar, 2025 | $40.36 | $36.64 | $3.72 | 213,494.0 | -6.10% |
| Feb, 2025 | $43.21 | $39.69 | $3.52 | 153,680.0 | -5.63% |
| Jan, 2025 | $42.98 | $39.94 | $3.04 | 370,926.0 | +3.23% |
Ishares Esg Screened S P Small Cap Etf Stock (XJR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.24 | $40.67 | $4.57 | 184,541.0 | -8.75% |
| Nov, 2024 | $45.93 | $40.84 | $5.09 | 158,364.0 | +10.29% |
| Oct, 2024 | $42.46 | $40.48 | $1.98 | 117,273.0 | -2.32% |
| Sep, 2024 | $42.26 | $38.84 | $3.41 | 139,781.0 | +0.59% |
| Aug, 2024 | $41.95 | $37.54 | $4.41 | 93,373.0 | -1.32% |
| Jul, 2024 | $42.81 | $37.37 | $5.44 | 119,019.0 | +11.22% |
| Jun, 2024 | $39.07 | $37.02 | $2.05 | 93,358.0 | -2.57% |
| May, 2024 | $39.46 | $36.93 | $2.53 | 98,906.0 | +5.26% |
| Apr, 2024 | $39.14 | $36.02 | $3.12 | 91,197.0 | -5.73% |
| Mar, 2024 | $39.22 | $37.22 | $2.00 | 145,636.0 | +3.19% |
| Feb, 2024 | $38.35 | $36.29 | $2.06 | 177,213.0 | +2.62% |
| Jan, 2024 | $38.89 | $35.91 | $2.98 | 226,076.0 | -3.31% |
0.45%
1.88%
Cap:
|
Volume (24h):