iShares ESG Screened S&P Small-Cap ETF (XJR) Historical Stock Data
41.81 ↑0.67 (1.62%)
As of July 18, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, XJR is up 0.15% a day on average. There have been 20 days where iShares ESG Screened S&P Small-Cap ETF closed green and 10 days where XJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 41.87 | 41.81 | ↓$0.06 (-0.16%) | 41.72 | 41.89 | 3.78K |
| 2024-07-25 | 40.85 | 41.14 | ↑$0.29 (0.72%) | 40.85 | 41.40 | 1.54K |
| 2024-07-24 | 41.25 | 40.88 | ↓$0.37 (-0.90%) | 40.84 | 41.55 | 5.55K |
| 2024-07-23 | 40.94 | 41.59 | ↑$0.65 (1.59%) | 40.94 | 41.62 | 8.31K |
| 2024-07-22 | 40.31 | 41.06 | ↑$0.75 (1.85%) | 40.31 | 41.06 | 10.68K |
| 2024-07-19 | 40.39 | 40.43 | ↑$0.04 (0.10%) | 40.37 | 40.46 | 2.66K |
| 2024-07-18 | 41.35 | 40.55 | ↓$0.80 (-1.93%) | 40.55 | 41.55 | 5.07K |
| 2024-07-17 | 41.78 | 41.35 | ↓$0.43 (-1.03%) | 41.35 | 41.78 | 6.34K |
| 2024-07-16 | 40.36 | 41.36 | ↑$1.00 (2.48%) | 40.36 | 41.36 | 3.39K |
| 2024-07-15 | 39.98 | 40.15 | ↑$0.17 (0.43%) | 39.98 | 40.19 | 3.99K |
| 2024-07-12 | 39.47 | 39.55 | ↑$0.08 (0.20%) | 39.47 | 39.82 | 2.78K |
| 2024-07-11 | 38.88 | 38.99 | ↑$0.11 (0.29%) | 38.88 | 39.09 | 6.05K |
| 2024-07-10 | 37.72 | 37.76 | ↑$0.04 (0.10%) | 37.69 | 37.76 | 10.71K |
| 2024-07-09 | 37.78 | 37.45 | ↓$0.33 (-0.87%) | 37.44 | 37.78 | 10.87K |
| 2024-07-08 | 37.74 | 37.71 | ↓$0.03 (-0.08%) | 37.62 | 37.90 | 14.23K |
| 2024-07-05 | 37.39 | 37.44 | ↑$0.05 (0.13%) | 37.37 | 37.47 | 4.72K |
| 2024-07-02 | 37.54 | 37.72 | ↑$0.18 (0.48%) | 37.54 | 37.72 | 2.57K |
| 2024-07-01 | 37.41 | 37.49 | ↑$0.08 (0.20%) | 37.41 | 37.51 | 1.29K |
| 2024-06-28 | 37.66 | 37.69 | ↑$0.03 (0.08%) | 37.66 | 37.92 | 6.41K |
| 2024-06-27 | 37.47 | 37.57 | ↑$0.10 (0.27%) | 37.38 | 37.57 | 9.33K |
| 2024-06-26 | 37.28 | 37.26 | ↓$0.02 (-0.07%) | 37.26 | 37.30 | 1.25K |
| 2024-06-21 | 37.47 | 37.48 | ↑$0.01 (0.03%) | 37.29 | 37.47 | 10.35K |
| 2024-06-18 | 37.83 | 37.56 | ↓$0.27 (-0.71%) | 37.54 | 37.83 | 9.58K |
| 2024-06-17 | 37.14 | 37.58 | ↑$0.44 (1.18%) | 37.02 | 37.58 | 7.58K |
| 2024-06-14 | 37.11 | 37.19 | ↑$0.08 (0.22%) | 37.04 | 37.25 | 3.89K |
| 2024-06-12 | 38.53 | 38.21 | ↓$0.32 (-0.83%) | 38.21 | 38.53 | 8.27K |
| 2024-06-11 | 37.51 | 37.53 | ↑$0.02 (0.06%) | 37.24 | 37.55 | 7.81K |
| 2024-06-10 | 37.75 | 37.78 | ↑$0.03 (0.08%) | 37.70 | 37.83 | 2.30K |
| 2024-06-07 | 38.14 | 37.99 | ↓$0.15 (-0.39%) | 37.99 | 38.14 | 788 |
| 2024-06-05 | 38.25 | 38.61 | ↑$0.37 (0.96%) | 38.25 | 38.61 | 1.89K |
Create an account or log in to view more rows.
$XJR check out the one month chart.
Perfect bull flag.
$XJR yeah we're going green today
$XJR how low can she go
$XJR used to this fuckery!! Not leaving no chance !
$XJR rocket fuel tanks are full. Gonna shoot to the stars
$XJR call the SEC
$XJR ugh oh
we heatin back up
$XJR Bullish AF ??
$XJR Free money indeed??
$XJR Very bullish action