Get the Stockscreener App
47.95
1.20%
-0.5807
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 October 16, 2026, is $47.95.
- 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 56.24% to $47.95 now.
- The 52-week high stock price for XJR is $53.57, representing a 11.72% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for XJR is $39.83, indicating a -16.93% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Ishares Esg Screened S P Small Cap Etf (XJR) stock in the beginning of 2025 was $40.99. The stock closed the year at $42.58, a gain of over 3.89% for the year.
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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $48.57 | $47.84 | $0.7299 | 8,235.0 | -1.20% |
| Oct 15, 2026 | $48.53 | $47.88 | $0.65 | 14,958.0 | +1.56% |
| Oct 14, 2026 | $48.16 | $47.69 | $0.475 | 2,899.0 | -1.71% |
| Oct 13, 2026 | $48.62 | $48.29 | $0.3294 | 1,773.0 | +0.05% |
| Oct 12, 2026 | $48.75 | $48.60 | $0.1525 | 2,940.0 | -0.11% |
| Oct 09, 2026 | $48.73 | $48.59 | $0.14 | 13,036.0 | +0.60% |
| Oct 08, 2026 | $48.53 | $48.02 | $0.51 | 10,791.0 | -0.31% |
| Oct 07, 2026 | $48.69 | $48.42 | $0.2701 | 18,166.0 | -1.36% |
| Oct 06, 2026 | $49.47 | $49.05 | $0.42 | 9,513.0 | -0.01% |
| Oct 05, 2026 | $49.45 | $48.85 | $0.5999 | 10,901.0 | +0.13% |
| Oct 02, 2026 | $49.41 | $48.98 | $0.43 | 9,985.0 | +1.29% |
| Oct 01, 2026 | $48.50 | $47.89 | $0.6056 | 8,385.0 | +0.46% |
| Sep 30, 2026 | $48.75 | $48.28 | $0.4743 | 15,664.0 | -0.52% |
| Sep 29, 2026 | $48.73 | $48.27 | $0.46 | 17,921.0 | -0.34% |
| Sep 28, 2026 | $50.20 | $48.48 | $1.73 | 4,054.0 | -0.69% |
| Sep 25, 2026 | $49.18 | $48.79 | $0.3936 | 9,662.0 | +0.49% |
| Sep 24, 2026 | $48.90 | $48.43 | $0.47 | 6,698.0 | -0.29% |
| Sep 23, 2026 | $49.31 | $48.93 | $0.38 | 2,983.0 | -1.07% |
| Sep 22, 2026 | $49.75 | $49.35 | $0.4033 | 12,415.0 | +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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $49.47 | $47.69 | $1.78 | 111,582.0 | -0.68% |
| Sep, 2026 | $51.34 | $48.27 | $3.07 | 168,121.0 | -5.24% |
| 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% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):