Get the Stockscreener App
40.47
2.80%
-1.167
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 21, 2025, is $40.47.
- 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 31.87% to $40.47 now.
- The 52-week high stock price for XJR is $45.93, representing a 13.49% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XJR is $36.02, indicating a -10.99% decrease from the current share price, occurred on April 18, 2024.
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 21, 2025 | $41.76 | $40.40 | $1.36 | 5,402.0 | -2.80% |
| Feb 20, 2025 | $42.02 | $41.37 | $0.65 | 4,647.0 | -0.84% |
| Feb 19, 2025 | $42.20 | $41.94 | $0.2589 | 5,876.0 | -0.36% |
| Feb 18, 2025 | $42.15 | $41.92 | $0.2315 | 4,837.0 | +0.52% |
| Feb 14, 2025 | $43.21 | $41.92 | $1.29 | 6,219.0 | -0.33% |
| Feb 13, 2025 | $42.06 | $41.40 | $0.663 | 16,912.0 | +1.60% |
| Feb 12, 2025 | $41.55 | $41.20 | $0.35 | 5,117.0 | -1.01% |
| Feb 11, 2025 | $41.90 | $41.57 | $0.33 | 6,344.0 | -0.59% |
| Feb 10, 2025 | $42.25 | $41.84 | $0.4099 | 11,837.0 | +0.12% |
| Feb 07, 2025 | $42.34 | $41.93 | $0.41 | 9,040.0 | -1.34% |
| Feb 06, 2025 | $42.78 | $42.39 | $0.39 | 3,487.0 | -0.23% |
| Feb 05, 2025 | $42.69 | $42.38 | $0.31 | 12,703.0 | +0.78% |
| Feb 04, 2025 | $42.39 | $41.89 | $0.5001 | 8,113.0 | +1.15% |
| Feb 03, 2025 | $42.13 | $41.30 | $0.8304 | 13,748.0 | -1.37% |
| Jan 31, 2025 | $42.98 | $42.25 | $0.7299 | 21,848.0 | -0.75% |
| Jan 30, 2025 | $42.95 | $42.66 | $0.29 | 4,937.0 | +1.09% |
| Jan 29, 2025 | $42.63 | $42.10 | $0.53 | 7,749.0 | -0.35% |
| Jan 28, 2025 | $42.58 | $42.33 | $0.25 | 9,268.0 | +0.05% |
| Jan 27, 2025 | $42.69 | $42.19 | $0.50 | 24,534.0 | +0.02% |
| Jan 24, 2025 | $42.62 | $42.36 | $0.256 | 3,557.0 | -0.04% |
| Jan 23, 2025 | $42.60 | $42.08 | $0.52 | 14,526.0 | +0.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $43.21 | $40.40 | $2.81 | 119,684.0 | -4.69% |
| 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% |
1.15%
Cap:
|
Volume (24h):