Get the Stockscreener App
42.64
2.68%
1.1136
After Hours:
42.64
0.0015
+0.00%
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 November 25, 2025, is $42.64.
- 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 38.93% to $42.64 now.
- The 52-week high stock price for XJR is $45.45, representing a 6.59% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for XJR is $32.31, indicating a -24.22% 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 |
|---|---|---|---|---|---|
| Nov 25, 2025 | $42.80 | $41.65 | $1.15 | 5,227.0 | +2.68% |
| Nov 24, 2025 | $41.54 | $41.22 | $0.32 | 6,494.0 | +1.05% |
| Nov 21, 2025 | $41.33 | $40.21 | $1.12 | 4,989.0 | +3.14% |
| Nov 20, 2025 | $40.85 | $39.83 | $1.02 | 3,832.0 | -1.14% |
| Nov 19, 2025 | $40.69 | $40.13 | $0.5599 | 18,237.0 | -0.11% |
| Nov 18, 2025 | $40.52 | $40.20 | $0.32 | 7,455.0 | +0.12% |
| Nov 17, 2025 | $41.19 | $40.30 | $0.89 | 2,512.0 | -2.30% |
| Nov 14, 2025 | $41.37 | $40.95 | $0.4184 | 6,315.0 | -0.08% |
| Nov 13, 2025 | $41.97 | $41.24 | $0.734 | 4,683.0 | -1.92% |
| Nov 12, 2025 | $42.50 | $42.09 | $0.4082 | 2,100.0 | -0.13% |
| Nov 11, 2025 | $42.19 | $42.05 | $0.1423 | 1,539.0 | +0.29% |
| Nov 10, 2025 | $42.69 | $41.77 | $0.92 | 4,469.0 | +0.87% |
| Nov 07, 2025 | $41.68 | $41.22 | $0.465 | 4,993.0 | +0.40% |
| Nov 06, 2025 | $42.08 | $41.49 | $0.5854 | 3,459.0 | -1.67% |
| Nov 05, 2025 | $42.30 | $41.83 | $0.4699 | 5,706.0 | +1.77% |
| Nov 04, 2025 | $41.69 | $41.32 | $0.3725 | 2,510.0 | -0.79% |
| Nov 03, 2025 | $41.82 | $41.40 | $0.42 | 4,081.0 | +0.19% |
| Oct 31, 2025 | $41.84 | $41.53 | $0.305 | 5,273.0 | -0.24% |
| Oct 30, 2025 | $42.09 | $41.74 | $0.3478 | 1,661.0 | -0.85% |
| Oct 29, 2025 | $42.91 | $42.00 | $0.91 | 4,519.0 | -1.89% |
| Oct 28, 2025 | $43.07 | $42.87 | $0.20 | 6,583.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $42.80 | $39.83 | $2.97 | 93,755.0 | +2.20% |
| 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% |
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% |
1.47%
Cap:
|
Volume (24h):