iShares ESG Screened S&P Small-Cap ETF (XJR) Historical Stock Data
39.00 ↑0.17 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XJR is up 0.30% a day on average. There have been 16 days where iShares ESG Screened S&P Small-Cap ETF closed green and 14 days where XJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 38.85 | 39.00 | ↑$0.15 (0.39%) | 38.85 | 39.13 | 4.60K |
| 2025-05-12 | 38.22 | 38.83 | ↑$0.61 (1.60%) | 38.22 | 39.12 | 8.57K |
| 2025-05-09 | 37.54 | 37.49 | ↓$0.05 (-0.13%) | 37.45 | 37.54 | 4.12K |
| 2025-05-08 | 37.08 | 37.50 | ↑$0.42 (1.13%) | 37.04 | 37.66 | 4.96K |
| 2025-05-07 | 36.83 | 36.82 | ↓$0.01 (-0.04%) | 36.73 | 36.98 | 6.69K |
| 2025-05-06 | 36.59 | 36.78 | ↑$0.19 (0.52%) | 36.58 | 36.94 | 8.78K |
| 2025-05-05 | 36.96 | 37.03 | ↑$0.07 (0.18%) | 36.96 | 37.26 | 3.47K |
| 2025-05-02 | 37.00 | 37.29 | ↑$0.29 (0.78%) | 36.98 | 37.33 | 3.01K |
| 2025-05-01 | 36.16 | 36.49 | ↑$0.33 (0.91%) | 36.16 | 36.61 | 3.03K |
| 2025-04-30 | 35.72 | 36.29 | ↑$0.57 (1.61%) | 35.61 | 36.29 | 22.27K |
| 2025-04-29 | 35.46 | 36.44 | ↑$0.98 (2.75%) | 35.46 | 36.51 | 18.79K |
| 2025-04-28 | 36.28 | 36.20 | ↓$0.08 (-0.22%) | 35.99 | 36.28 | 8.28K |
| 2025-04-25 | 36.16 | 36.08 | ↓$0.08 (-0.22%) | 35.76 | 36.16 | 5.19K |
| 2025-04-24 | 35.76 | 36.11 | ↑$0.35 (0.97%) | 35.70 | 36.11 | 5.81K |
| 2025-04-23 | 35.81 | 35.44 | ↓$0.37 (-1.03%) | 35.38 | 36.10 | 18.48K |
| 2025-04-22 | 34.61 | 35.01 | ↑$0.40 (1.16%) | 34.42 | 35.03 | 12.90K |
| 2025-04-21 | 34.47 | 34.11 | ↓$0.36 (-1.06%) | 33.80 | 34.47 | 10.02K |
| 2025-04-17 | 34.64 | 34.78 | ↑$0.14 (0.40%) | 34.64 | 34.95 | 6.44K |
| 2025-04-16 | 35.98 | 34.45 | ↓$1.53 (-4.26%) | 34.19 | 35.98 | 7.19K |
| 2025-04-15 | 35.09 | 34.84 | ↓$0.26 (-0.73%) | 34.72 | 35.09 | 14.25K |
| 2025-04-14 | 35.00 | 34.89 | ↓$0.11 (-0.31%) | 34.60 | 35.04 | 14.15K |
| 2025-04-11 | 32.72 | 34.48 | ↑$1.76 (5.38%) | 32.72 | 34.53 | 43.86K |
| 2025-04-10 | 34.39 | 34.10 | ↓$0.29 (-0.85%) | 33.64 | 34.44 | 94.95K |
| 2025-04-09 | 32.75 | 35.60 | ↑$2.85 (8.70%) | 32.31 | 35.60 | 9.57K |
| 2025-04-08 | 34.61 | 32.75 | ↓$1.86 (-5.37%) | 32.46 | 34.75 | 16.06K |
| 2025-04-07 | 34.34 | 33.69 | ↓$0.65 (-1.89%) | 33.25 | 35.35 | 27.13K |
| 2025-04-04 | 35.71 | 34.20 | ↓$1.51 (-4.23%) | 33.88 | 35.71 | 16.28K |
| 2025-04-03 | 36.00 | 35.64 | ↓$0.36 (-1.00%) | 35.62 | 36.17 | 10.48K |
| 2025-04-02 | 37.07 | 38.26 | ↑$1.19 (3.21%) | 37.07 | 38.26 | 21.46K |
| 2025-04-01 | 37.46 | 37.67 | ↑$0.20 (0.55%) | 37.32 | 37.67 | 3.20K |
Create an account or log in to view more rows.
$XJR weak
$XJR nice!!!
$XJR Market is going to crash hard tomorrow.
$XJR Fake dip news.
$XJR let’s buy NOW!!!
$XJR I'm not afraid.
I'm long
And I'm strong..........
$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 !