Get the Stockscreener App
41.40
0.48%
0.1994
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 December 20, 2024, is $41.40.
- 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 34.91% to $41.40 now.
- The 52-week high stock price for XJR is $45.93, representing a 10.93% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XJR is $35.91, indicating a -13.27% decrease from the current share price, occurred on January 17, 2024.
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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $41.91 | $41.19 | $0.72 | 7,589.0 | +0.48% |
| Dec 19, 2024 | $41.59 | $41.20 | $0.3853 | 4,846.0 | -0.58% |
| Dec 18, 2024 | $43.28 | $41.10 | $2.18 | 7,844.0 | -3.77% |
| Dec 17, 2024 | $43.60 | $43.02 | $0.58 | 20,103.0 | -2.44% |
| Dec 16, 2024 | $44.27 | $43.97 | $0.2974 | 2,361.0 | +0.63% |
| Dec 13, 2024 | $44.24 | $43.75 | $0.4895 | 5,653.0 | -0.68% |
| Dec 12, 2024 | $44.45 | $44.17 | $0.2753 | 9,173.0 | -0.94% |
| Dec 11, 2024 | $44.81 | $44.56 | $0.25 | 5,172.0 | +0.76% |
| Dec 10, 2024 | $44.63 | $44.26 | $0.3714 | 7,100.0 | -0.42% |
| Dec 09, 2024 | $44.98 | $44.45 | $0.5341 | 2,720.0 | -0.28% |
| Dec 06, 2024 | $44.71 | $44.45 | $0.2574 | 5,417.0 | +0.13% |
| Dec 05, 2024 | $45.05 | $44.51 | $0.54 | 14,108.0 | -1.29% |
| Dec 04, 2024 | $45.15 | $44.85 | $0.295 | 7,275.0 | +0.34% |
| Dec 03, 2024 | $45.00 | $44.74 | $0.2552 | 36,193.0 | -0.63% |
| Dec 02, 2024 | $45.24 | $44.77 | $0.4671 | 5,893.0 | +0.41% |
| Nov 29, 2024 | $45.12 | $45.04 | $0.0758 | 462.0 | +0.22% |
| Nov 27, 2024 | $45.45 | $44.94 | $0.5118 | 6,846.0 | -0.10% |
| Nov 26, 2024 | $45.40 | $44.85 | $0.5494 | 10,776.0 | -0.91% |
| Nov 25, 2024 | $45.93 | $45.30 | $0.6282 | 9,177.0 | +1.72% |
| Nov 22, 2024 | $44.67 | $44.02 | $0.65 | 7,292.0 | +1.68% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.24 | $41.10 | $4.14 | 149,036.0 | -8.07% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):