Get the Stockscreener App
40.74
3.10%
-1.3043
After Hours:
40.83
0.0939
+0.23%
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 October 10, 2025, is $40.74.
- 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 32.73% to $40.74 now.
- The 52-week high stock price for XJR is $45.93, representing a 12.75% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XJR is $32.31, indicating a -20.68% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $42.15 | $40.74 | $1.41 | 4,565.0 | -3.10% |
| Oct 09, 2025 | $42.50 | $41.90 | $0.60 | 5,940.0 | -1.00% |
| Oct 08, 2025 | $42.47 | $42.26 | $0.2109 | 3,609.0 | +0.67% |
| Oct 07, 2025 | $42.68 | $42.15 | $0.53 | 10,828.0 | -1.46% |
| Oct 06, 2025 | $43.35 | $42.80 | $0.545 | 3,084.0 | -0.22% |
| Oct 03, 2025 | $43.35 | $42.90 | $0.4496 | 6,541.0 | +0.42% |
| Oct 02, 2025 | $42.72 | $42.41 | $0.3107 | 4,175.0 | +0.24% |
| Oct 01, 2025 | $42.62 | $42.47 | $0.15 | 5,518.0 | +0.14% |
| Sep 30, 2025 | $42.56 | $42.09 | $0.47 | 1,854.0 | +0.40% |
| Sep 29, 2025 | $42.72 | $42.29 | $0.4283 | 2,700.0 | -0.05% |
| Sep 26, 2025 | $42.46 | $42.19 | $0.27 | 3,513.0 | +0.96% |
| Sep 25, 2025 | $42.06 | $41.85 | $0.21 | 18,107.0 | -0.93% |
| Sep 24, 2025 | $42.88 | $42.39 | $0.49 | 2,894.0 | -0.89% |
| Sep 23, 2025 | $43.38 | $42.69 | $0.689 | 3,129.0 | -0.36% |
| Sep 22, 2025 | $42.93 | $42.70 | $0.2333 | 2,117.0 | +0.43% |
| Sep 19, 2025 | $43.49 | $42.75 | $0.74 | 3,125.0 | -1.42% |
| Sep 18, 2025 | $43.37 | $42.74 | $0.6264 | 7,582.0 | +2.16% |
| Sep 17, 2025 | $43.00 | $42.39 | $0.61 | 5,626.0 | +0.12% |
| Sep 16, 2025 | $42.40 | $42.11 | $0.2879 | 7,862.0 | -0.60% |
| Sep 15, 2025 | $42.77 | $42.59 | $0.18 | 1,879.0 | -0.12% |
| Sep 12, 2025 | $43.18 | $42.70 | $0.4764 | 7,032.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $43.35 | $40.74 | $2.61 | 48,825.0 | -4.29% |
| 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% |
1.71%
Cap:
|
Volume (24h):