Get the Stockscreener App
32.75
2.79%
-0.9401
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 April 08, 2025, is $32.75.
- 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 6.71% to $32.75 now.
- The 52-week high stock price for XJR is $45.93, representing a 40.24% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XJR is $32.46, indicating a -0.88% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 02, 2025 | $38.26 | $37.07 | $1.19 | 21,456.0 | +1.58% |
| Apr 01, 2025 | $37.66 | $37.32 | $0.345 | 3,198.0 | +0.11% |
| Mar 31, 2025 | $37.75 | $37.10 | $0.646 | 3,273.0 | +0.46% |
| Mar 28, 2025 | $38.05 | $37.23 | $0.8199 | 3,796.0 | -1.95% |
| Mar 27, 2025 | $38.42 | $38.07 | $0.35 | 6,392.0 | -0.37% |
| Mar 26, 2025 | $38.65 | $37.50 | $1.15 | 13,404.0 | -0.79% |
| Mar 25, 2025 | $38.80 | $38.62 | $0.1768 | 4,525.0 | -0.39% |
| Mar 24, 2025 | $38.79 | $38.37 | $0.4212 | 11,232.0 | +2.60% |
| Mar 21, 2025 | $37.86 | $36.81 | $1.05 | 5,794.0 | -0.84% |
| Mar 20, 2025 | $38.37 | $38.08 | $0.29 | 10,391.0 | -0.44% |
| Mar 19, 2025 | $38.44 | $37.82 | $0.62 | 15,102.0 | +1.52% |
| Mar 18, 2025 | $37.78 | $37.57 | $0.2081 | 12,435.0 | -0.89% |
| Mar 17, 2025 | $38.13 | $37.60 | $0.5291 | 32,825.0 | +1.32% |
| Mar 14, 2025 | $37.59 | $36.92 | $0.67 | 9,673.0 | +2.38% |
| Mar 13, 2025 | $37.63 | $36.64 | $0.99 | 11,162.0 | -1.89% |
| Mar 12, 2025 | $37.99 | $37.22 | $0.77 | 5,413.0 | -0.32% |
| Mar 11, 2025 | $37.90 | $37.19 | $0.715 | 12,115.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $38.26 | $32.46 | $5.80 | 109,226.0 | -12.95% |
| 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% |
1.28%
Cap:
|
Volume (24h):