Get the Stockscreener App
37.29
2.19%
0.8003
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 May 02, 2025, is $37.29.
- 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 21.51% to $37.29 now.
- The 52-week high stock price for XJR is $45.93, representing a 23.16% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XJR is $32.31, indicating a -13.36% 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 |
|---|---|---|---|---|---|
| May 02, 2025 | $37.33 | $36.98 | $0.35 | 3,008.0 | +2.19% |
| May 01, 2025 | $36.61 | $36.16 | $0.4499 | 3,034.0 | +0.54% |
| Apr 30, 2025 | $36.29 | $35.54 | $0.7549 | 22,274.0 | -0.38% |
| Apr 29, 2025 | $36.51 | $35.46 | $1.05 | 18,786.0 | +0.65% |
| Apr 28, 2025 | $36.28 | $35.99 | $0.29 | 8,275.0 | +0.33% |
| Apr 25, 2025 | $36.16 | $35.76 | $0.40 | 5,185.0 | -0.07% |
| Apr 24, 2025 | $36.11 | $35.70 | $0.4057 | 5,805.0 | +1.88% |
| Apr 23, 2025 | $36.41 | $35.38 | $1.03 | 18,483.0 | +1.22% |
| Apr 22, 2025 | $35.03 | $34.42 | $0.61 | 12,895.0 | +2.66% |
| Apr 21, 2025 | $34.47 | $33.80 | $0.6699 | 10,024.0 | -1.94% |
| Apr 17, 2025 | $34.95 | $34.64 | $0.3099 | 6,441.0 | +0.96% |
| Apr 16, 2025 | $35.98 | $34.19 | $1.79 | 7,185.0 | -1.11% |
| Apr 15, 2025 | $35.09 | $34.72 | $0.3728 | 14,254.0 | -0.16% |
| Apr 14, 2025 | $35.04 | $34.60 | $0.4392 | 14,150.0 | +1.19% |
| Apr 11, 2025 | $34.53 | $32.72 | $1.81 | 43,858.0 | +1.12% |
| Apr 10, 2025 | $34.44 | $33.62 | $0.815 | 94,948.0 | -4.22% |
| Apr 09, 2025 | $35.60 | $32.31 | $3.29 | 9,568.0 | +8.70% |
| Apr 08, 2025 | $33.76 | $32.46 | $1.30 | 15,340.0 | -2.79% |
| Apr 07, 2025 | $35.35 | $33.25 | $2.10 | 27,129.0 | -1.49% |
| Apr 04, 2025 | $35.71 | $33.88 | $1.83 | 16,280.0 | -4.04% |
| Apr 03, 2025 | $36.17 | $35.62 | $0.5529 | 10,483.0 | -6.84% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $37.33 | $36.16 | $1.17 | 9,050.0 | +2.74% |
| 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% |
1.49%
Cap:
|
Volume (24h):