40.64
price up icon0.40%   0.162
after-market After Hours: 40.64 -0.000100 -0.00%
loading

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 July 25, 2025, is $40.64.
  • 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 32.42% to $40.64 now.
  • The 52-week high stock price for XJR is $45.93, representing a 13.01% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for XJR is $32.31, indicating a -20.50% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about XJR historical price data:
Date High Low High - Low Volume % Change
Jul 25, 2025 $40.66 $40.53 $0.1311 2,273.0 +0.40%
Jul 24, 2025 $40.70 $40.47 $0.23 2,194.0 -1.63%
Jul 23, 2025 $41.15 $40.99 $0.1602 3,754.0 +0.98%
Jul 22, 2025 $40.75 $39.81 $0.94 1,477.0 +1.09%
Jul 21, 2025 $40.63 $40.23 $0.40 6,226.0 -0.11%
Jul 18, 2025 $40.53 $40.31 $0.2185 1,543.0 -0.95%
Jul 17, 2025 $40.75 $40.25 $0.5036 5,771.0 +1.19%
Jul 16, 2025 $40.31 $39.93 $0.3794 6,818.0 +0.61%
Jul 15, 2025 $40.91 $40.02 $0.8942 3,313.0 -2.01%
Jul 14, 2025 $40.84 $40.66 $0.172 3,398.0 +0.39%
Jul 11, 2025 $40.81 $40.68 $0.1334 4,487.0 -1.18%
Jul 10, 2025 $41.34 $40.32 $1.02 14,350.0 +0.99%
Jul 09, 2025 $40.76 $40.34 $0.4211 5,094.0 +0.83%
Jul 08, 2025 $40.59 $40.21 $0.38 3,746.0 +0.74%
Jul 07, 2025 $40.82 $40.00 $0.82 8,139.0 -1.78%
Jul 03, 2025 $40.91 $40.65 $0.26 7,578.0 +0.63%
Jul 02, 2025 $40.61 $39.95 $0.66 9,354.0 +1.25%
Jul 01, 2025 $40.34 $39.22 $1.12 9,123.0 +1.40%
Jun 30, 2025 $39.57 $39.39 $0.1803 9,441.0 +0.03%

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
Jul, 2025 $41.34 $39.22 $2.12 100,911.0 +2.76%
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%
exchange_traded_fund VTV
$180.66
price up icon 0.43%
exchange_traded_fund VUG
$454.23
price up icon 0.43%
exchange_traded_fund IJH
$64.36
price up icon 0.88%
exchange_traded_fund EFA
$90.75
price down icon 0.12%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
Cap:     |  Volume (24h):