Get the Stockscreener App
43.72
1.00%
-0.4432
After Hours:
43.64
-0.0768
-0.18%
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 January 07, 2026, is $43.72.
- 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 42.45% to $43.72 now.
- The 52-week high stock price for XJR is $44.43, representing a 1.63% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for XJR is $32.31, indicating a -26.09% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $44.01 | $43.57 | $0.44 | 48,690.0 | -1.00% |
| Jan 06, 2026 | $44.16 | $43.49 | $0.67 | 7,631.0 | +1.72% |
| Jan 05, 2026 | $43.66 | $43.15 | $0.515 | 6,942.0 | +1.10% |
| Jan 02, 2026 | $42.94 | $42.53 | $0.41 | 8,703.0 | +0.85% |
| Dec 31, 2025 | $42.71 | $42.56 | $0.15 | 1,324.0 | -1.25% |
| Dec 30, 2025 | $43.23 | $43.12 | $0.11 | 10,630.0 | -0.50% |
| Dec 29, 2025 | $43.88 | $43.29 | $0.5909 | 7,307.0 | -0.65% |
| Dec 26, 2025 | $43.62 | $43.40 | $0.22 | 1,288.0 | -0.11% |
| Dec 24, 2025 | $43.85 | $43.52 | $0.3275 | 10,157.0 | +0.59% |
| Dec 23, 2025 | $43.54 | $43.38 | $0.1591 | 47,171.0 | -0.46% |
| Dec 22, 2025 | $43.82 | $43.51 | $0.315 | 41,288.0 | +0.72% |
| Dec 19, 2025 | $43.40 | $43.25 | $0.15 | 6,277.0 | +0.04% |
| Dec 18, 2025 | $43.61 | $43.28 | $0.325 | 3,822.0 | +0.41% |
| Dec 17, 2025 | $43.74 | $43.10 | $0.64 | 10,859.0 | -0.39% |
| Dec 16, 2025 | $43.70 | $43.21 | $0.49 | 2,965.0 | -1.34% |
| Dec 15, 2025 | $44.20 | $43.76 | $0.4399 | 3,246.0 | +0.01% |
| Dec 12, 2025 | $44.39 | $43.83 | $0.56 | 2,590.0 | -1.16% |
| Dec 11, 2025 | $44.43 | $44.00 | $0.43 | 4,167.0 | +1.16% |
| Dec 10, 2025 | $44.07 | $42.96 | $1.11 | 5,840.0 | +2.07% |
| Dec 09, 2025 | $43.28 | $42.85 | $0.43 | 4,347.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $44.16 | $42.53 | $1.63 | 120,656.0 | +2.67% |
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% |
1.16%
0.26%
Cap:
|
Volume (24h):