Get the Stockscreener App
45.84
0.45%
0.205
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 February 13, 2026, is $45.84.
- 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 49.38% to $45.84 now.
- The 52-week high stock price for XJR is $47.77, representing a 4.20% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for XJR is $32.31, indicating a -29.52% 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $45.84 | $45.62 | $0.225 | 2,011.0 | +0.45% |
| 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% |
| Feb 03, 2026 | $45.52 | $44.69 | $0.8293 | 7,911.0 | -0.27% |
| Feb 02, 2026 | $47.77 | $44.49 | $3.28 | 44,390.0 | +1.11% |
| Jan 30, 2026 | $44.81 | $44.40 | $0.413 | 5,654.0 | -0.60% |
| Jan 29, 2026 | $44.95 | $44.50 | $0.453 | 3,636.0 | +0.58% |
| Jan 28, 2026 | $44.97 | $44.69 | $0.2754 | 21,471.0 | -0.45% |
| Jan 27, 2026 | $45.20 | $44.77 | $0.43 | 5,530.0 | -0.48% |
| Jan 26, 2026 | $45.20 | $45.02 | $0.178 | 6,026.0 | +0.15% |
| Jan 23, 2026 | $45.71 | $44.96 | $0.7515 | 12,849.0 | -1.96% |
| Jan 22, 2026 | $46.34 | $45.94 | $0.4052 | 5,771.0 | +0.29% |
| Jan 21, 2026 | $45.89 | $44.99 | $0.90 | 17,188.0 | +2.57% |
| Jan 20, 2026 | $44.98 | $44.57 | $0.415 | 8,466.0 | -1.46% |
| Jan 16, 2026 | $45.45 | $45.24 | $0.214 | 7,785.0 | -0.36% |
| Jan 15, 2026 | $45.63 | $44.98 | $0.649 | 16,539.0 | +1.53% |
| Jan 14, 2026 | $44.80 | $44.52 | $0.2807 | 5,194.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $47.77 | $44.49 | $3.28 | 156,915.0 | +2.60% |
| 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% |
0.70%
0.14%
Cap:
|
Volume (24h):