Get the Stockscreener App
49.03
0.49%
0.241
After Hours:
49.04
0.0089
+0.02%
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 September 25, 2026, is $49.03.
- Ishares Esg Screened S P Small Cap Etf all-time high stock price is $53.57, occurred on August 05, 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 59.76% to $49.03 now.
- The 52-week high stock price for XJR is $53.57, representing a 9.26% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for XJR is $39.83, indicating a -18.77% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $49.18 | $48.79 | $0.3936 | 9,661.0 | +0.49% |
| Sep 24, 2026 | $48.90 | $48.43 | $0.47 | 6,697.0 | -0.29% |
| Sep 23, 2026 | $49.31 | $48.93 | $0.38 | 2,982.0 | -1.07% |
| Sep 22, 2026 | $49.75 | $49.35 | $0.4033 | 12,414.0 | +0.24% |
| Sep 21, 2026 | $49.55 | $49.30 | $0.245 | 6,049.0 | +0.50% |
| Sep 18, 2026 | $49.19 | $48.91 | $0.283 | 6,677.0 | -0.41% |
| Sep 17, 2026 | $49.84 | $49.29 | $0.5452 | 6,325.0 | +0.15% |
| Sep 16, 2026 | $49.64 | $49.22 | $0.4196 | 3,741.0 | -0.11% |
| Sep 15, 2026 | $49.70 | $49.28 | $0.4248 | 9,401.0 | -0.99% |
| Sep 14, 2026 | $50.08 | $49.77 | $0.31 | 12,882.0 | -0.80% |
| Sep 11, 2026 | $50.33 | $50.11 | $0.2163 | 6,567.0 | +0.67% |
| Sep 10, 2026 | $50.06 | $49.75 | $0.31 | 13,129.0 | -0.88% |
| Sep 09, 2026 | $50.68 | $50.24 | $0.44 | 2,872.0 | -1.08% |
| Sep 08, 2026 | $51.28 | $50.83 | $0.4511 | 3,847.0 | -0.74% |
| Sep 04, 2026 | $51.34 | $51.07 | $0.27 | 4,429.0 | +0.28% |
| Sep 03, 2026 | $51.10 | $50.68 | $0.42 | 3,576.0 | +0.52% |
| Sep 02, 2026 | $50.93 | $50.77 | $0.1601 | 5,932.0 | +1.06% |
| Sep 01, 2026 | $50.77 | $50.27 | $0.5005 | 13,297.0 | -1.33% |
| Aug 31, 2026 | $51.55 | $50.87 | $0.68 | 5,594.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $51.34 | $48.43 | $2.91 | 140,139.0 | -3.76% |
| Aug, 2026 | $53.57 | $50.87 | $2.70 | 160,432.0 | -1.42% |
| Jul, 2026 | $52.99 | $50.84 | $2.15 | 148,577.0 | -2.02% |
| Jun, 2026 | $52.80 | $48.39 | $4.41 | 247,367.0 | +7.60% |
| May, 2026 | $49.65 | $46.79 | $2.86 | 140,195.0 | +1.38% |
| Apr, 2026 | $48.48 | $43.17 | $5.30 | 167,959.0 | +11.06% |
| 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% |
0.54%
Cap:
|
Volume (24h):