iShares ESG Select Screened S&P Small-Cap ETF (XJR)

XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	42.99	42.99	42.73	42.78	42.78	-0.17%	2,256
Nov 26, 2025	43.08	43.27	42.85	42.85	42.85	0.49%	5,914
Nov 25, 2025	41.65	42.80	41.65	42.64	42.64	2.68%	5,227
Nov 24, 2025	41.27	41.54	41.22	41.53	41.52	1.05%	6,494
Nov 21, 2025	40.21	41.33	40.21	41.10	41.09	3.14%	4,989
Nov 20, 2025	40.83	40.86	39.83	39.85	39.85	-1.14%	3,832
Nov 19, 2025	40.53	40.69	40.13	40.31	40.31	-0.11%	18,237
Nov 18, 2025	40.27	40.52	40.20	40.35	40.35	0.12%	7,455
Nov 17, 2025	41.19	41.19	40.30	40.30	40.30	-2.31%	2,512
Nov 14, 2025	40.98	41.37	40.95	41.25	41.25	-0.08%	6,315
Nov 13, 2025	41.97	41.97	41.24	41.29	41.29	-1.92%	4,683
Nov 12, 2025	42.27	42.50	42.09	42.09	42.09	-0.13%	2,100
Nov 11, 2025	42.05	42.19	42.05	42.15	42.15	0.29%	1,539
Nov 10, 2025	42.69	42.69	41.77	42.02	42.02	0.87%	4,469
Nov 7, 2025	41.22	41.68	41.22	41.66	41.66	0.40%	4,993
Nov 6, 2025	42.08	42.08	41.50	41.50	41.49	-1.67%	3,459
Nov 5, 2025	41.83	42.30	41.83	42.20	42.20	1.77%	5,706
Nov 4, 2025	41.32	41.69	41.32	41.47	41.47	-0.79%	2,510
Nov 3, 2025	41.82	41.82	41.40	41.80	41.80	0.19%	4,081
Oct 31, 2025	41.76	41.84	41.54	41.72	41.72	-0.24%	5,273
Oct 30, 2025	42.09	42.09	41.74	41.82	41.82	-0.85%	1,661
Oct 29, 2025	42.88	42.91	42.00	42.18	42.18	-1.89%	4,519
Oct 28, 2025	42.87	43.07	42.87	42.99	42.99	-0.53%	6,583
Oct 27, 2025	43.39	43.40	43.07	43.22	43.22	0.14%	3,464
Oct 24, 2025	43.32	43.40	43.16	43.16	43.16	0.71%	4,138
Oct 23, 2025	42.60	42.91	42.58	42.86	42.86	0.81%	4,656
Oct 22, 2025	42.79	42.79	42.33	42.51	42.51	-0.74%	4,733
Oct 21, 2025	42.48	42.88	42.48	42.83	42.83	0.52%	4,524
Oct 20, 2025	42.34	42.61	42.34	42.61	42.61	1.51%	2,829
Oct 17, 2025	41.89	42.02	41.83	41.98	41.98	0.08%	7,850
Oct 16, 2025	42.28	42.33	41.81	41.94	41.94	-1.26%	12,694
Oct 15, 2025	42.67	42.71	42.22	42.48	42.48	0.62%	9,510
Oct 14, 2025	41.09	42.33	41.09	42.22	42.22	1.71%	2,477
Oct 13, 2025	41.42	41.58	41.28	41.50	41.50	1.89%	3,488
Oct 10, 2025	42.15	42.15	40.74	40.74	40.74	-3.10%	4,565
Oct 9, 2025	42.50	42.50	41.90	42.04	42.04	-1.00%	5,940
Oct 8, 2025	42.28	42.47	42.26	42.47	42.47	0.67%	3,609
Oct 7, 2025	42.68	42.68	42.15	42.18	42.18	-1.46%	10,928
Oct 6, 2025	43.35	43.35	42.81	42.81	42.81	-0.22%	3,084
Oct 3, 2025	42.94	43.35	42.90	42.90	42.90	0.42%	6,541
Oct 2, 2025	42.61	42.72	42.41	42.72	42.72	0.24%	4,175
Oct 1, 2025	42.49	42.62	42.47	42.62	42.62	0.14%	5,518
Sep 30, 2025	42.46	42.56	42.09	42.56	42.56	0.40%	1,854
Sep 29, 2025	42.72	42.72	42.29	42.39	42.39	-0.05%	2,700
Sep 26, 2025	42.19	42.46	42.19	42.41	42.41	0.96%	3,513
Sep 25, 2025	42.06	42.06	41.85	42.01	42.01	-0.93%	18,107
Sep 24, 2025	42.88	42.88	42.39	42.40	42.40	-0.89%	2,894
Sep 23, 2025	42.95	43.38	42.69	42.78	42.78	-0.36%	3,129
Sep 22, 2025	42.70	42.93	42.70	42.93	42.93	0.43%	2,117
Sep 19, 2025	43.49	43.49	42.75	42.75	42.75	-1.42%	3,125

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.