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 June 27, 2025, is $39.54.
  • 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 28.83% to $39.54 now.
  • The 52-week high stock price for XJR is $45.93, representing a 16.16% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for XJR is $32.31, indicating a -18.28% 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
Jun 27, 2025 $39.70 $39.28 $0.42 9,943.0 +0.43%
Jun 26, 2025 $39.37 $39.00 $0.37 7,334.0 +1.39%
Jun 25, 2025 $39.16 $38.83 $0.33 18,991.0 -1.09%
Jun 24, 2025 $39.32 $39.11 $0.2092 3,573.0 +1.27%
Jun 23, 2025 $38.77 $38.04 $0.729 8,711.0 +1.28%
Jun 20, 2025 $38.60 $38.17 $0.43 9,627.0 -0.09%
Jun 18, 2025 $38.63 $38.12 $0.5079 3,204.0 +0.62%
Jun 17, 2025 $38.43 $38.08 $0.35 5,383.0 -1.19%
Jun 16, 2025 $38.76 $38.40 $0.36 3,371.0 +0.66%
Jun 13, 2025 $38.71 $38.27 $0.44 15,962.0 -2.05%
Jun 12, 2025 $39.14 $38.95 $0.1946 5,357.0 -0.51%
Jun 11, 2025 $39.68 $39.29 $0.3888 9,239.0 -0.58%
Jun 10, 2025 $39.65 $39.33 $0.3199 7,931.0 +0.55%
Jun 09, 2025 $39.43 $38.94 $0.49 4,046.0 +0.95%
Jun 06, 2025 $38.99 $38.76 $0.23 7,503.0 +1.19%
Jun 05, 2025 $38.72 $38.21 $0.5092 3,011.0 -0.02%
Jun 04, 2025 $38.67 $38.43 $0.2399 8,602.0 -0.22%
Jun 03, 2025 $38.62 $38.08 $0.5368 4,494.0 +1.56%
Jun 02, 2025 $37.97 $37.83 $0.1424 2,320.0 -0.63%
May 30, 2025 $38.30 $37.94 $0.3613 8,129.0 -0.07%
May 29, 2025 $38.30 $38.12 $0.179 9,575.0 +0.42%

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
Jun, 2025 $39.70 $37.83 $1.87 148,545.0 +3.47%
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
$176.67
price up icon 0.28%
exchange_traded_fund VUG
$436.40
price up icon 0.62%
exchange_traded_fund IJH
$62.02
price up icon 0.27%
exchange_traded_fund EFA
$89.34
price up icon 0.90%
exchange_traded_fund IWF
$421.70
price up icon 0.57%
exchange_traded_fund QQQ
$548.09
price up icon 0.34%
Cap:     |  Volume (24h):