iShares ESG Screened S&P Small-Cap ETF (XJR) Historical Stock Data
37.29 ↑0.28 (0.76%)
As of April 24, 2024, 11:28am 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.36 | 37.29 | ↓$0.07 (-0.19%) | 37.29 | 37.36 | 1.11K |
| 2024-04-25 | 37.09 | 37.01 | ↓$0.08 (-0.23%) | 36.76 | 37.09 | 8.34K |
| 2024-04-24 | 37.56 | 37.39 | ↓$0.17 (-0.44%) | 37.16 | 37.56 | 5.95K |
| 2024-04-23 | 37.18 | 37.45 | ↑$0.27 (0.73%) | 37.18 | 37.52 | 1.84K |
| 2024-04-22 | 36.59 | 36.74 | ↑$0.15 (0.41%) | 36.59 | 36.86 | 3.68K |
| 2024-04-19 | 36.47 | 36.45 | ↓$0.02 (-0.06%) | 36.23 | 36.47 | 3.40K |
| 2024-04-16 | 36.03 | 36.34 | ↑$0.31 (0.86%) | 36.03 | 36.39 | 1.60K |
| 2024-04-12 | 37.23 | 36.91 | ↓$0.32 (-0.87%) | 36.83 | 37.23 | 3.98K |
| 2024-04-11 | 37.39 | 37.56 | ↑$0.18 (0.47%) | 37.28 | 37.59 | 3.81K |
| 2024-04-10 | 37.89 | 37.33 | ↓$0.56 (-1.48%) | 37.13 | 37.89 | 7.43K |
| 2024-04-09 | 38.57 | 38.49 | ↓$0.08 (-0.22%) | 38.26 | 38.63 | 1.94K |
| 2024-04-05 | 38.22 | 38.13 | ↓$0.09 (-0.24%) | 38.07 | 38.22 | 2.30K |
| 2024-03-25 | 38.23 | 37.82 | ↓$0.41 (-1.06%) | 38.01 | 38.23 | 47.84K |
| 2024-03-22 | 38.36 | 38.20 | ↓$0.16 (-0.42%) | 38.20 | 38.39 | 4.20K |
| 2024-03-15 | 37.30 | 37.47 | ↑$0.17 (0.46%) | 37.28 | 37.59 | 9.10K |
| 2024-03-08 | 38.40 | 38.17 | ↓$0.23 (-0.60%) | 37.96 | 38.54 | 3.60K |
| 2024-03-06 | 37.93 | 37.86 | ↓$0.07 (-0.19%) | 37.72 | 37.93 | 3.37K |
| 2024-03-01 | 38.05 | 38.09 | ↑$0.04 (0.12%) | 38.05 | 38.09 | 3.39K |
| 2024-02-27 | 37.93 | 37.99 | ↑$0.07 (0.17%) | 37.86 | 38.09 | 18.88K |
| 2024-02-23 | 37.52 | 37.63 | ↑$0.11 (0.30%) | 37.52 | 37.75 | 4.10K |
| 2024-02-16 | 38.02 | 37.96 | ↓$0.07 (-0.17%) | 37.96 | 38.26 | 1.90K |
| 2024-02-15 | 37.95 | 38.35 | ↑$0.41 (1.07%) | 37.95 | 37.95 | 4.80K |
| 2024-02-09 | 36.98 | 37.49 | ↑$0.51 (1.39%) | 36.98 | 37.49 | 3.67K |
| 2024-02-02 | 36.90 | 37.08 | ↑$0.18 (0.49%) | 36.75 | 37.19 | 5.20K |
| 2024-01-26 | 37.71 | 37.51 | ↓$0.20 (-0.52%) | 37.39 | 37.71 | 4.90K |
| 2024-01-25 | 37.63 | 37.39 | ↓$0.24 (-0.63%) | 37.21 | 37.63 | 11.22K |
| 2024-01-24 | 37.90 | 37.08 | ↓$0.82 (-2.16%) | 37.08 | 37.90 | 9.32K |
| 2024-01-23 | 37.94 | 37.42 | ↓$0.52 (-1.38%) | 37.38 | 38.22 | 10.56K |
| 2024-01-22 | 37.29 | 37.65 | ↑$0.36 (0.97%) | 37.29 | 37.89 | 4.61K |
| 2024-01-19 | 36.93 | 36.87 | ↓$0.06 (-0.16%) | 36.31 | 36.93 | 7.86K |
Create an account or log in to view more rows.
$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
$XJR Fake dip news.
$XJR Was last two days consolidation??
$XJR It's coming
load 'em up.