Get the Stockscreener App
48.45
0.80%
0.3842
After Hours:
48.45
-0.0042
-0.01%
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 22, 2026, is $48.45.
- Ishares Esg Screened S P Small Cap Etf all-time high stock price is $49.18, occurred on May 07, 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 57.88% to $48.45 now.
- The 52-week high stock price for XJR is $49.18, representing a 1.50% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for XJR is $37.83, indicating a -21.92% decrease from the current share price, occurred on June 02, 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 22, 2026 | $48.61 | $48.19 | $0.42 | 4,654.0 | +0.80% |
| May 21, 2026 | $48.30 | $47.60 | $0.695 | 7,300.0 | +0.50% |
| May 20, 2026 | $47.83 | $47.08 | $0.75 | 3,091.0 | +2.11% |
| May 19, 2026 | $47.09 | $46.79 | $0.3025 | 3,522.0 | -0.97% |
| May 18, 2026 | $48.13 | $47.17 | $0.96 | 8,060.0 | +0.37% |
| May 15, 2026 | $47.45 | $47.13 | $0.3225 | 3,446.0 | -1.63% |
| May 14, 2026 | $48.25 | $47.90 | $0.35 | 12,456.0 | +0.61% |
| May 13, 2026 | $47.87 | $47.53 | $0.34 | 3,070.0 | -0.38% |
| May 12, 2026 | $48.32 | $47.45 | $0.87 | 21,851.0 | -1.24% |
| May 11, 2026 | $48.92 | $48.40 | $0.518 | 3,502.0 | -0.92% |
| May 08, 2026 | $49.02 | $48.72 | $0.2999 | 15,974.0 | +0.51% |
| May 07, 2026 | $49.18 | $48.56 | $0.62 | 4,589.0 | -0.74% |
| May 06, 2026 | $48.96 | $48.79 | $0.17 | 4,875.0 | +0.70% |
| May 05, 2026 | $48.67 | $48.21 | $0.4651 | 3,177.0 | +1.53% |
| May 04, 2026 | $48.52 | $47.79 | $0.73 | 7,463.0 | -1.12% |
| May 01, 2026 | $48.61 | $48.36 | $0.2465 | 3,712.0 | +0.16% |
| Apr 30, 2026 | $48.35 | $47.66 | $0.6943 | 3,727.0 | +1.90% |
| Apr 29, 2026 | $48.03 | $47.33 | $0.70 | 16,574.0 | -1.10% |
| Apr 28, 2026 | $48.12 | $47.83 | $0.295 | 5,269.0 | -0.43% |
| Apr 27, 2026 | $48.48 | $47.92 | $0.555 | 8,817.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $49.18 | $46.79 | $2.39 | 115,396.0 | +0.21% |
| 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% |
0.90%
0.20%
Cap:
|
Volume (24h):