Get the Stockscreener App
42.70
1.60%
0.6706
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 21, 2025, is $42.70.
- 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 39.15% to $42.70 now.
- The 52-week high stock price for XJR is $45.93, representing a 7.55% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XJR is $36.02, indicating a -15.65% 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $42.70 | $42.36 | $0.345 | 20,660.0 | +1.60% |
| Jan 17, 2025 | $42.12 | $41.85 | $0.2749 | 20,953.0 | +0.42% |
| Jan 16, 2025 | $41.96 | $41.63 | $0.3299 | 14,272.0 | +0.32% |
| Jan 15, 2025 | $41.83 | $41.51 | $0.325 | 51,520.0 | +1.81% |
| Jan 14, 2025 | $40.98 | $40.56 | $0.4237 | 21,616.0 | +1.48% |
| Jan 13, 2025 | $40.39 | $39.94 | $0.4459 | 49,063.0 | +0.25% |
| Jan 10, 2025 | $41.10 | $40.10 | $1.00 | 21,200.0 | -2.07% |
| Jan 08, 2025 | $41.21 | $40.62 | $0.595 | 30,383.0 | +0.10% |
| Jan 07, 2025 | $41.77 | $41.03 | $0.7411 | 11,525.0 | -0.84% |
| Jan 06, 2025 | $41.89 | $41.44 | $0.4484 | 17,577.0 | -0.11% |
| Jan 03, 2025 | $41.49 | $41.13 | $0.3567 | 4,156.0 | +1.22% |
| Jan 02, 2025 | $41.61 | $40.82 | $0.7852 | 6,214.0 | -0.35% |
| Dec 31, 2024 | $41.47 | $41.08 | $0.395 | 6,653.0 | +0.08% |
| Dec 30, 2024 | $41.22 | $40.67 | $0.545 | 13,113.0 | -0.58% |
| Dec 27, 2024 | $42.20 | $41.12 | $1.08 | 6,253.0 | -1.60% |
| Dec 26, 2024 | $42.01 | $41.45 | $0.565 | 5,305.0 | +0.75% |
| Dec 24, 2024 | $41.70 | $41.27 | $0.4293 | 9,124.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $42.70 | $39.94 | $2.77 | 289,799.0 | +3.82% |
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% |
1.26%
Cap:
|
Volume (24h):