iShares ESG Screened S&P Small-Cap ETF (XJR) Historical Stock Data
43.42 ↓0.20 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XJR is down -0.12% a day on average. There have been 12 days where iShares ESG Screened S&P Small-Cap ETF closed green and 18 days where XJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 43.45 | 43.42 | ↓$0.03 (-0.08%) | 43.38 | 43.52 | 47.09K |
| 2025-12-22 | 43.51 | 43.62 | ↑$0.11 (0.26%) | 43.51 | 43.82 | 41.29K |
| 2025-12-19 | 43.32 | 43.30 | ↓$0.02 (-0.03%) | 43.25 | 43.40 | 6.21K |
| 2025-12-18 | 43.61 | 43.29 | ↓$0.32 (-0.74%) | 43.29 | 43.61 | 3.82K |
| 2025-12-17 | 43.64 | 43.11 | ↓$0.53 (-1.22%) | 43.10 | 43.70 | 10.56K |
| 2025-12-16 | 43.49 | 43.28 | ↓$0.21 (-0.48%) | 43.21 | 43.57 | 2.81K |
| 2025-12-15 | 44.20 | 43.87 | ↓$0.33 (-0.75%) | 43.76 | 44.20 | 3.25K |
| 2025-12-12 | 44.39 | 43.87 | ↓$0.52 (-1.18%) | 43.83 | 44.39 | 2.59K |
| 2025-12-11 | 44.00 | 44.38 | ↑$0.38 (0.86%) | 44.00 | 44.43 | 4.17K |
| 2025-12-10 | 42.96 | 43.87 | ↑$0.91 (2.12%) | 42.96 | 44.07 | 5.61K |
| 2025-12-09 | 42.85 | 42.98 | ↑$0.13 (0.30%) | 42.85 | 43.28 | 4.35K |
| 2025-12-08 | 43.18 | 42.88 | ↓$0.30 (-0.69%) | 42.88 | 43.21 | 4.10K |
| 2025-12-05 | 43.06 | 42.96 | ↓$0.10 (-0.23%) | 42.96 | 43.11 | 4.31K |
| 2025-12-04 | 43.26 | 43.06 | ↓$0.20 (-0.46%) | 43.06 | 43.31 | 11.10K |
| 2025-12-03 | 42.83 | 43.13 | ↑$0.30 (0.70%) | 42.83 | 43.24 | 5.41K |
| 2025-12-02 | 42.83 | 42.62 | ↓$0.21 (-0.50%) | 42.57 | 42.83 | 6.39K |
| 2025-12-01 | 42.36 | 42.55 | ↑$0.19 (0.45%) | 42.36 | 42.85 | 6.76K |
| 2025-11-28 | 42.99 | 42.78 | ↓$0.21 (-0.50%) | 42.73 | 42.99 | 2.26K |
| 2025-11-26 | 43.08 | 42.85 | ↓$0.23 (-0.53%) | 42.85 | 43.25 | 5.91K |
| 2025-11-25 | 41.65 | 42.64 | ↑$0.99 (2.37%) | 41.65 | 42.80 | 5.23K |
| 2025-11-24 | 41.27 | 41.52 | ↑$0.25 (0.62%) | 41.22 | 41.54 | 6.49K |
| 2025-11-21 | 40.21 | 41.09 | ↑$0.88 (2.20%) | 40.21 | 41.33 | 4.99K |
| 2025-11-20 | 40.83 | 39.85 | ↓$0.98 (-2.41%) | 39.83 | 40.86 | 3.82K |
| 2025-11-19 | 40.53 | 40.31 | ↓$0.23 (-0.56%) | 40.13 | 40.53 | 18.23K |
| 2025-11-18 | 40.27 | 40.35 | ↑$0.08 (0.19%) | 40.20 | 40.52 | 7.45K |
| 2025-11-17 | 41.19 | 40.30 | ↓$0.89 (-2.16%) | 40.30 | 41.19 | 2.51K |
| 2025-11-14 | 40.98 | 41.25 | ↑$0.27 (0.66%) | 40.95 | 41.37 | 6.31K |
| 2025-11-13 | 41.97 | 41.29 | ↓$0.69 (-1.64%) | 41.24 | 41.97 | 4.68K |
| 2025-11-12 | 42.27 | 42.09 | ↓$0.18 (-0.42%) | 42.09 | 42.44 | 2.09K |
| 2025-11-11 | 42.05 | 42.15 | ↑$0.10 (0.24%) | 42.05 | 42.19 | 1.53K |
Create an account or log in to view more rows.
$XJR when is the casino going to reopen. I want some money
$XJR cup and handle forming
$XJR I bought the dip
$XJR HODL!!!
$XJR buying all the dips.
$XJR Silly Bears tricks are for kids
$XJR buy and HODL
$XJR Don't like that...
$XJR upupup!
$XJR what happens?