Get the Stockscreener App
42.76
3.74%
1.5399
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 22, 2025, is $42.76.
- 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 39.32% to $42.76 now.
- The 52-week high stock price for XJR is $45.93, representing a 7.42% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XJR is $32.31, indicating a -24.43% 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 22, 2025 | $42.84 | $42.71 | $0.13 | 5,852.0 | +3.74% |
| Aug 21, 2025 | $41.24 | $40.99 | $0.2549 | 3,079.0 | -0.16% |
| Aug 20, 2025 | $41.48 | $41.15 | $0.329 | 2,485.0 | -0.45% |
| Aug 19, 2025 | $41.85 | $41.39 | $0.46 | 3,193.0 | +0.12% |
| Aug 18, 2025 | $41.53 | $41.26 | $0.27 | 6,545.0 | +0.22% |
| Aug 15, 2025 | $41.73 | $41.24 | $0.4949 | 4,017.0 | -0.64% |
| Aug 14, 2025 | $41.61 | $41.34 | $0.268 | 1,637.0 | -1.36% |
| Aug 13, 2025 | $42.17 | $41.43 | $0.74 | 13,155.0 | +2.19% |
| Aug 12, 2025 | $41.27 | $40.40 | $0.8657 | 3,966.0 | +3.21% |
| Aug 11, 2025 | $40.19 | $39.98 | $0.2075 | 974.0 | -0.05% |
| Aug 08, 2025 | $40.26 | $39.96 | $0.30 | 6,354.0 | +0.23% |
| Aug 07, 2025 | $40.43 | $39.77 | $0.655 | 3,935.0 | -0.21% |
| Aug 06, 2025 | $40.08 | $39.93 | $0.1463 | 3,886.0 | -0.04% |
| Aug 05, 2025 | $40.05 | $39.77 | $0.2838 | 6,627.0 | +0.58% |
| Aug 04, 2025 | $39.84 | $39.38 | $0.458 | 5,613.0 | +1.55% |
| 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% |
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 | $42.84 | $38.92 | $3.92 | 82,304.0 | +7.59% |
| 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% |
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% |
1.41%
Cap:
|
Volume (24h):