Get the Stockscreener App
43.07
0.34%
-0.1466
After Hours:
43.09
0.0167
+0.04%
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 November 18, 2024, is $43.07.
- Ishares Esg Screened S P Small Cap Etf all-time high stock price is $45.66, occurred on November 13, 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 40.35% to $43.07 now.
- The 52-week high stock price for XJR is $45.66, representing a 6.01% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for XJR is $33.55, indicating a -22.11% decrease from the current share price, occurred on November 28, 2023.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $43.44 | $43.02 | $0.4184 | 3,554.0 | -0.34% |
| Nov 15, 2024 | $43.22 | $43.07 | $0.1499 | 3,583.0 | -0.66% |
| Nov 14, 2024 | $44.06 | $43.51 | $0.555 | 6,525.0 | -1.10% |
| Nov 13, 2024 | $45.66 | $43.99 | $1.67 | 10,664.0 | -0.84% |
| Nov 12, 2024 | $45.11 | $44.35 | $0.7553 | 5,216.0 | -1.55% |
| Nov 11, 2024 | $45.20 | $44.88 | $0.32 | 27,938.0 | +1.62% |
| Nov 08, 2024 | $44.48 | $44.08 | $0.403 | 3,122.0 | +0.34% |
| Nov 07, 2024 | $44.59 | $44.18 | $0.4051 | 4,626.0 | -0.62% |
| Nov 06, 2024 | $44.48 | $43.20 | $1.27 | 3,988.0 | +6.05% |
| Nov 05, 2024 | $41.93 | $41.17 | $0.7616 | 2,213.0 | +2.08% |
| Nov 04, 2024 | $41.27 | $41.06 | $0.2083 | 10,821.0 | +0.45% |
| Nov 01, 2024 | $41.25 | $40.84 | $0.4057 | 19,002.0 | +0.13% |
| Oct 31, 2024 | $41.37 | $40.84 | $0.5311 | 5,593.0 | -1.52% |
| Oct 30, 2024 | $41.81 | $41.27 | $0.54 | 3,381.0 | +0.24% |
| Oct 29, 2024 | $41.44 | $41.23 | $0.2101 | 7,325.0 | -0.45% |
| Oct 28, 2024 | $41.56 | $41.10 | $0.4586 | 3,146.0 | +1.71% |
| Oct 25, 2024 | $41.40 | $40.86 | $0.5413 | 6,591.0 | -0.64% |
| Oct 24, 2024 | $41.12 | $40.95 | $0.172 | 1,323.0 | +0.33% |
| Oct 23, 2024 | $41.07 | $40.81 | $0.26 | 828.0 | -0.53% |
| Oct 22, 2024 | $41.30 | $41.12 | $0.1785 | 15,770.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $45.66 | $40.84 | $4.82 | 104,806.0 | +5.47% |
| 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% |
0.46%
Cap:
|
Volume (24h):