Get the Stockscreener App
52.10
0.26%
0.135
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 July 06, 2026, is $52.10.
- Ishares Esg Screened S P Small Cap Etf all-time high stock price is $52.99, occurred on July 01, 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 69.78% to $52.10 now.
- The 52-week high stock price for XJR is $52.99, representing a 1.70% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for XJR is $38.92, indicating a -25.30% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $52.30 | $52.10 | $0.195 | 4,187.0 | +0.26% |
| Jul 02, 2026 | $52.80 | $51.62 | $1.18 | 10,816.0 | -0.93% |
| Jul 01, 2026 | $52.99 | $52.41 | $0.58 | 7,632.0 | -0.54% |
| Jun 30, 2026 | $52.80 | $52.28 | $0.522 | 11,761.0 | +0.94% |
| Jun 29, 2026 | $52.58 | $51.79 | $0.7859 | 4,206.0 | -0.28% |
| Jun 26, 2026 | $52.40 | $51.63 | $0.7704 | 3,552.0 | +0.89% |
| Jun 25, 2026 | $52.13 | $51.69 | $0.4464 | 5,792.0 | +1.43% |
| Jun 24, 2026 | $51.62 | $51.02 | $0.60 | 119,725.0 | +0.98% |
| Jun 23, 2026 | $50.77 | $50.29 | $0.4799 | 4,106.0 | -0.38% |
| Jun 22, 2026 | $51.23 | $50.87 | $0.36 | 4,213.0 | +0.21% |
| Jun 18, 2026 | $50.87 | $50.41 | $0.46 | 12,704.0 | +1.87% |
| Jun 17, 2026 | $50.88 | $49.78 | $1.10 | 9,373.0 | -1.26% |
| Jun 16, 2026 | $50.94 | $50.45 | $0.495 | 4,574.0 | -0.54% |
| Jun 15, 2026 | $51.53 | $50.77 | $0.755 | 2,289.0 | -0.35% |
| Jun 12, 2026 | $51.17 | $50.64 | $0.53 | 3,118.0 | +1.00% |
| Jun 11, 2026 | $50.51 | $49.50 | $1.01 | 2,663.0 | +2.47% |
| Jun 10, 2026 | $50.07 | $49.23 | $0.8413 | 3,733.0 | -0.62% |
| Jun 09, 2026 | $50.24 | $48.71 | $1.53 | 6,047.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $52.99 | $51.62 | $1.37 | 26,822.0 | -1.22% |
| 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% |
0.12%
Cap:
|
Volume (24h):