Get the Stockscreener App
41.81
0.35%
0.1457
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 September 30, 2024, is $41.81.
- Ishares Esg Screened S P Small Cap Etf all-time high stock price is $42.81, occurred on July 31, 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 36.24% to $41.81 now.
- The 52-week high stock price for XJR is $42.81, representing a 2.39% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for XJR is $30.69, indicating a -26.60% decrease from the current share price, occurred on October 27, 2023.
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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $41.85 | $41.52 | $0.33 | 4,779.0 | +0.35% |
| Sep 27, 2024 | $42.06 | $41.59 | $0.465 | 12,010.0 | +0.62% |
| Sep 26, 2024 | $41.50 | $41.38 | $0.12 | 18,098.0 | +0.96% |
| Sep 25, 2024 | $41.54 | $41.01 | $0.527 | 6,562.0 | -1.82% |
| Sep 24, 2024 | $41.88 | $41.76 | $0.12 | 3,093.0 | +0.03% |
| Sep 23, 2024 | $41.90 | $41.67 | $0.2302 | 5,317.0 | +0.09% |
| Sep 20, 2024 | $42.02 | $41.73 | $0.2934 | 4,084.0 | -1.12% |
| Sep 19, 2024 | $42.26 | $41.99 | $0.27 | 2,636.0 | +1.89% |
| Sep 18, 2024 | $42.12 | $41.24 | $0.88 | 3,191.0 | +0.21% |
| Sep 17, 2024 | $41.82 | $41.33 | $0.4904 | 8,058.0 | +0.72% |
| Sep 16, 2024 | $41.03 | $40.85 | $0.1826 | 5,084.0 | +0.40% |
| Sep 13, 2024 | $40.89 | $40.25 | $0.6381 | 5,926.0 | +2.67% |
| Sep 12, 2024 | $40.07 | $39.31 | $0.76 | 6,115.0 | -2.72% |
| Sep 11, 2024 | $40.92 | $38.84 | $2.08 | 17,305.0 | +4.24% |
| Sep 10, 2024 | $39.36 | $38.90 | $0.46 | 10,330.0 | -0.33% |
| Sep 09, 2024 | $39.74 | $39.38 | $0.355 | 2,804.0 | -0.24% |
| Sep 06, 2024 | $40.28 | $39.48 | $0.7992 | 5,176.0 | -1.69% |
| Sep 05, 2024 | $40.38 | $40.16 | $0.2185 | 5,654.0 | -0.47% |
| Sep 04, 2024 | $40.57 | $40.22 | $0.3487 | 6,644.0 | -0.05% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $42.26 | $38.84 | $3.41 | 144,560.0 | +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% |
0.36%
0.35%
Cap:
|
Volume (24h):