Get the Stockscreener App
37.57
0.71%
-0.2695
After Hours:
37.63
0.0602
+0.16%
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 23, 2025, is $37.57.
- 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 22.42% to $37.57 now.
- The 52-week high stock price for XJR is $45.93, representing a 22.25% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XJR is $32.31, indicating a -14.00% 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 23, 2025 | $37.67 | $37.33 | $0.34 | 4,287.0 | -0.71% |
| May 22, 2025 | $37.87 | $37.59 | $0.28 | 4,074.0 | +0.01% |
| May 21, 2025 | $38.55 | $37.84 | $0.713 | 16,791.0 | -2.74% |
| May 20, 2025 | $39.09 | $38.84 | $0.2499 | 5,095.0 | -0.22% |
| May 19, 2025 | $38.99 | $38.63 | $0.3589 | 4,033.0 | -0.41% |
| May 16, 2025 | $39.19 | $38.85 | $0.34 | 4,040.0 | +0.75% |
| May 15, 2025 | $38.87 | $38.51 | $0.36 | 72,013.0 | +0.52% |
| May 14, 2025 | $38.97 | $38.66 | $0.3113 | 5,770.0 | -0.88% |
| May 13, 2025 | $39.13 | $38.85 | $0.28 | 4,602.0 | +0.44% |
| May 12, 2025 | $39.12 | $38.22 | $0.8999 | 8,567.0 | +3.57% |
| May 09, 2025 | $37.67 | $37.45 | $0.2167 | 4,122.0 | -0.03% |
| May 08, 2025 | $37.66 | $37.04 | $0.62 | 4,962.0 | +1.86% |
| May 07, 2025 | $36.98 | $36.70 | $0.2764 | 6,685.0 | +0.10% |
| May 06, 2025 | $36.94 | $36.58 | $0.36 | 8,784.0 | -0.67% |
| May 05, 2025 | $37.26 | $36.96 | $0.2966 | 3,469.0 | -0.71% |
| 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% |
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 | $39.19 | $36.16 | $3.03 | 167,623.0 | +3.51% |
| 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% |
0.08%
0.14%
Cap:
|
Volume (24h):