Get the Stockscreener App
39.17
1.43%
-0.5681
After Hours:
39.21
0.0364
+0.09%
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 August 01, 2025, is $39.17.
- Ishares Esg Screened S P Small Cap Etf all-time high stock price is $45.93, occurred on November 25, 2024.
- 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 27.64% to $39.17 now.
- The 52-week high stock price for XJR is $45.93, representing a 17.24% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XJR is $32.31, indicating a -17.52% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $39.30 | $38.92 | $0.38 | 5,134.0 | -1.43% |
| Jul 31, 2025 | $39.96 | $39.69 | $0.2719 | 4,695.0 | -1.22% |
| Jul 30, 2025 | $40.77 | $40.10 | $0.67 | 6,407.0 | -0.57% |
| Jul 29, 2025 | $40.78 | $40.36 | $0.4199 | 3,596.0 | -0.46% |
| Jul 28, 2025 | $40.75 | $40.54 | $0.208 | 17,505.0 | +0.02% |
| Jul 25, 2025 | $40.66 | $40.53 | $0.1311 | 2,273.0 | +0.40% |
| Jul 24, 2025 | $40.70 | $40.47 | $0.23 | 2,194.0 | -1.63% |
| Jul 23, 2025 | $41.15 | $40.99 | $0.1602 | 3,754.0 | +0.98% |
| Jul 22, 2025 | $40.75 | $39.81 | $0.94 | 1,477.0 | +1.09% |
| Jul 21, 2025 | $40.63 | $40.23 | $0.40 | 6,226.0 | -0.11% |
| Jul 18, 2025 | $40.53 | $40.31 | $0.2185 | 1,543.0 | -0.95% |
| Jul 17, 2025 | $40.75 | $40.25 | $0.5036 | 5,771.0 | +1.19% |
| Jul 16, 2025 | $40.31 | $39.93 | $0.3794 | 6,818.0 | +0.61% |
| Jul 15, 2025 | $40.91 | $40.02 | $0.8942 | 3,313.0 | -2.01% |
| Jul 14, 2025 | $40.84 | $40.66 | $0.172 | 3,398.0 | +0.39% |
| Jul 11, 2025 | $40.81 | $40.68 | $0.1334 | 4,487.0 | -1.18% |
| Jul 10, 2025 | $41.34 | $40.32 | $1.02 | 14,350.0 | +0.99% |
| Jul 09, 2025 | $40.76 | $40.34 | $0.4211 | 5,094.0 | +0.83% |
| Jul 08, 2025 | $40.59 | $40.21 | $0.38 | 3,746.0 | +0.74% |
| Jul 07, 2025 | $40.82 | $40.00 | $0.82 | 8,139.0 | -1.78% |
| Jul 03, 2025 | $40.91 | $40.65 | $0.26 | 7,578.0 | +0.63% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $39.30 | $38.92 | $0.38 | 5,134.0 | +0.00% |
| Jul, 2025 | $41.34 | $38.92 | $2.42 | 135,975.0 | -0.95% |
| 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% |
Ishares Esg Screened S P Small Cap Etf Stock (XJR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.31 | $33.76 | $5.55 | 262,296.0 | +13.06% |
| Nov, 2023 | $34.51 | $30.94 | $3.57 | 212,591.0 | +8.45% |
| Oct, 2023 | $33.23 | $30.69 | $2.54 | 173,327.0 | +0.00% |
0.86%
Cap:
|
Volume (24h):