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

37.20 ↓0.36 (-0.96%)
As of June 14, 2024, 2:49pm EST.

Historical Data

In the past 30 trading days, XJR is down -0.09% 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.

DateOpenCloseChangeLowHighVolume
2024-06-1837.8337.56↓$0.27 (-0.71%)37.5437.839.58K
2024-06-1737.1437.58↑$0.44 (1.18%)37.0237.587.58K
2024-06-1437.1137.19↑$0.08 (0.22%)37.0437.253.89K
2024-06-1238.5338.21↓$0.32 (-0.83%)38.2138.538.27K
2024-06-1137.5137.53↑$0.02 (0.06%)37.2437.557.81K
2024-06-1037.7537.78↑$0.03 (0.08%)37.7037.832.30K
2024-06-0738.1437.99↓$0.15 (-0.39%)37.9938.14788
2024-06-0538.2538.61↑$0.37 (0.96%)38.2538.611.89K
2024-06-0339.0738.82↓$0.25 (-0.64%)38.6539.072.87K
2024-05-3138.5738.87↑$0.30 (0.78%)38.5138.872.31K
2024-05-3038.2338.46↑$0.23 (0.61%)38.2338.583.55K
2024-05-2938.2438.02↓$0.22 (-0.57%)38.0238.242.86K
2024-05-2838.7738.55↓$0.22 (-0.57%)38.3238.776.30K
2024-05-2438.5538.62↑$0.07 (0.18%)38.5438.664.40K
2024-05-2338.6038.28↓$0.32 (-0.84%)38.2838.622.97K
2024-05-2239.0538.83↓$0.22 (-0.57%)38.8339.143.08K
2024-05-2139.1439.11↓$0.03 (-0.08%)39.0739.143.85K
2024-05-1739.2139.17↓$0.04 (-0.09%)39.1639.212.70K
2024-05-1639.2739.24↓$0.03 (-0.08%)39.2139.3314.08K
2024-05-1539.4639.37↓$0.09 (-0.23%)39.2939.466.24K
2024-05-1439.1639.22↑$0.06 (0.14%)39.1239.326.82K
2024-05-1038.8238.74↓$0.08 (-0.21%)38.6538.892.09K
2024-05-0838.2538.39↑$0.14 (0.37%)38.2138.391.65K
2024-05-0338.1037.96↓$0.14 (-0.38%)37.9238.311.25K
2024-04-3037.3636.93↓$0.43 (-1.15%)36.9337.372.84K
2024-04-2937.4837.55↑$0.07 (0.19%)37.4837.600.95K
2024-04-2637.3637.29↓$0.07 (-0.19%)37.2937.361.11K
2024-04-2537.0937.01↓$0.08 (-0.23%)36.7637.098.34K
2024-04-2437.5637.39↓$0.17 (-0.44%)37.1637.565.95K
2024-04-2337.1837.45↑$0.27 (0.73%)37.1837.521.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$XJR used to this fuckery!! Not leaving no chance !

0 Like Report
MyNameIsDraven

$XJR rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
aussie713

$XJR Was last two days consolidation??

0 Like Report