iShares ESG Screened S&P Small-Cap ETF (XJR) Historical Stock Data

34.84 ↓0.97 (-2.70%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, XJR is down -0.37% a day on average. There have been 13 days where iShares ESG Screened S&P Small-Cap ETF closed green and 17 days where XJR closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0535.8134.84↓$0.97 (-2.70%)34.7835.816.10K
2022-12-0235.3935.81↑$0.42 (1.18%)35.3935.859.05K
2022-12-0136.1035.72↓$0.38 (-1.06%)35.7136.105.99K
2022-11-3034.6035.70↑$1.10 (3.17%)34.5835.704.44K
2022-11-2934.9134.90↓$0.01 (-0.04%)34.9034.985.17K
2022-11-2835.2934.76↓$0.53 (-1.51%)34.7135.294.86K
2022-11-2535.5335.45↓$0.08 (-0.23%)35.4535.540.99K
2022-11-2336.4135.35↓$1.06 (-2.91%)35.3236.414.62K
2022-11-2235.0435.32↑$0.28 (0.79%)35.0335.325.05K
2022-11-2135.0934.92↓$0.17 (-0.48%)34.8935.092.15K
2022-11-1835.3135.01↓$0.30 (-0.84%)35.0135.311.04K
2022-11-1734.6234.82↑$0.20 (0.58%)34.5134.8210.90K
2022-11-1635.4734.93↓$0.54 (-1.51%)34.9235.473.55K
2022-11-1535.3535.47↑$0.12 (0.34%)35.3135.725.67K
2022-11-1435.3535.08↓$0.27 (-0.76%)35.0835.463.03K
2022-11-1135.6135.41↓$0.20 (-0.55%)35.4135.61788
2022-11-1035.1435.25↑$0.11 (0.32%)35.0935.271.09K
2022-11-0935.0033.26↓$1.74 (-4.96%)33.2635.0013.03K
2022-11-0834.3933.99↓$0.40 (-1.16%)33.9334.391.31K
2022-11-0733.6533.93↑$0.28 (0.83%)33.6533.931.31K
2022-11-0433.4133.60↑$0.19 (0.58%)33.3933.821.85K
2022-11-0333.1433.17↑$0.03 (0.09%)32.6633.336K
2022-11-0234.0833.38↓$0.70 (-2.06%)33.3834.461.75K
2022-11-0134.6934.52↓$0.17 (-0.48%)34.3934.691.98K
2022-10-3134.2434.39↑$0.16 (0.46%)34.2434.485.17K
2022-10-2834.3134.41↑$0.10 (0.29%)34.2734.4115.09K
2022-10-2733.9033.62↓$0.28 (-0.81%)33.6234.091K
2022-10-2633.6533.58↓$0.07 (-0.22%)33.4733.745.34K
2022-10-2532.6733.42↑$0.75 (2.30%)32.6733.463.89K
2022-10-2432.5732.62↑$0.05 (0.17%)32.5732.672.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.