Get the Stockscreener App
44.90
1.56%
-0.71
After Hours:
44.90
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 March 05, 2026, is $44.90.
- Ishares Esg Screened S P Small Cap Etf all-time high stock price is $47.77, occurred on February 02, 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 46.30% to $44.90 now.
- The 52-week high stock price for XJR is $47.77, representing a 6.40% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for XJR is $32.31, indicating a -28.04% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $45.38 | $44.62 | $0.7638 | 15,860.0 | -1.56% |
| Mar 04, 2026 | $45.76 | $45.36 | $0.40 | 4,004.0 | +0.34% |
| Mar 03, 2026 | $45.62 | $44.40 | $1.22 | 3,653.0 | -1.07% |
| Mar 02, 2026 | $45.99 | $44.95 | $1.04 | 35,331.0 | +0.86% |
| Feb 27, 2026 | $45.68 | $45.41 | $0.27 | 7,009.0 | -1.49% |
| Feb 26, 2026 | $46.26 | $45.83 | $0.43 | 3,313.0 | +0.74% |
| Feb 25, 2026 | $46.11 | $45.63 | $0.48 | 3,925.0 | +0.22% |
| Feb 24, 2026 | $45.92 | $45.38 | $0.5405 | 59,343.0 | +0.90% |
| Feb 23, 2026 | $45.64 | $45.13 | $0.51 | 4,082.0 | -2.03% |
| Feb 20, 2026 | $46.34 | $45.92 | $0.4215 | 7,938.0 | +0.56% |
| Feb 19, 2026 | $46.13 | $45.80 | $0.3299 | 10,936.0 | -0.07% |
| Feb 18, 2026 | $46.48 | $45.99 | $0.4916 | 12,096.0 | -0.02% |
| Feb 17, 2026 | $46.18 | $45.69 | $0.49 | 16,761.0 | -0.04% |
| Feb 13, 2026 | $46.33 | $45.62 | $0.71 | 17,102.0 | +1.10% |
| Feb 12, 2026 | $46.81 | $45.36 | $1.45 | 16,635.0 | -1.83% |
| Feb 11, 2026 | $46.94 | $46.30 | $0.635 | 38,422.0 | -0.21% |
| Feb 10, 2026 | $46.90 | $46.59 | $0.3124 | 12,217.0 | +0.26% |
| Feb 09, 2026 | $46.66 | $46.22 | $0.44 | 4,933.0 | -0.19% |
| Feb 06, 2026 | $46.55 | $45.78 | $0.7727 | 15,300.0 | +2.86% |
| Feb 05, 2026 | $45.85 | $45.21 | $0.64 | 7,141.0 | -0.68% |
| Feb 04, 2026 | $45.67 | $45.23 | $0.445 | 7,955.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $45.99 | $44.40 | $1.59 | 74,708.0 | -1.44% |
| 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% |
1.30%
0.06%
Cap:
|
Volume (24h):