iShares ESG Select Screened S&P Small-Cap ETF (XJR)
BATS: XJR · Real-Time Price · USD
44.41
+0.21 (0.47%)
At close: Apr 7, 2026, 4:00 PM EDT
44.41
0.00 (0.00%)
After-hours: Apr 7, 2026, 8:00 PM EDT
XJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 44.05 | 44.42 | 44.05 | 44.41 | 44.41 | 0.47% | 3,391 |
| Apr 6, 2026 | 43.88 | 44.22 | 43.76 | 44.20 | 44.20 | 0.54% | 5,893 |
| Apr 2, 2026 | 43.17 | 44.08 | 43.17 | 43.97 | 43.97 | 0.33% | 4,330 |
| Apr 1, 2026 | 43.73 | 44.20 | 43.73 | 43.82 | 43.82 | 0.65% | 10,507 |
| Mar 31, 2026 | 43.04 | 43.68 | 42.85 | 43.54 | 43.54 | 2.79% | 6,339 |
| Mar 30, 2026 | 42.69 | 42.69 | 42.15 | 42.36 | 42.35 | -0.54% | 4,323 |
| Mar 27, 2026 | 42.78 | 43.08 | 42.58 | 42.58 | 42.58 | -1.66% | 6,047 |
| Mar 26, 2026 | 43.36 | 43.74 | 43.29 | 43.30 | 43.30 | -1.26% | 5,776 |
| Mar 25, 2026 | 43.61 | 43.85 | 43.47 | 43.85 | 43.85 | 0.88% | 19,693 |
| Mar 24, 2026 | 42.78 | 43.66 | 42.78 | 43.47 | 43.47 | 0.62% | 9,147 |
| Mar 23, 2026 | 42.94 | 43.74 | 42.94 | 43.20 | 43.20 | 2.39% | 15,787 |
| Mar 20, 2026 | 42.74 | 42.75 | 42.08 | 42.19 | 42.19 | -1.98% | 9,768 |
| Mar 19, 2026 | 42.33 | 43.04 | 42.33 | 43.04 | 43.04 | 0.48% | 34,203 |
| Mar 18, 2026 | 43.16 | 43.33 | 42.84 | 42.84 | 42.84 | -1.36% | 5,543 |
| Mar 17, 2026 | 43.37 | 43.71 | 43.34 | 43.43 | 43.43 | 0.67% | 5,595 |
| Mar 16, 2026 | 43.25 | 43.35 | 43.14 | 43.14 | 43.14 | 0.79% | 4,780 |
| Mar 13, 2026 | 43.18 | 43.36 | 42.68 | 42.80 | 42.80 | -0.05% | 4,282 |
| Mar 12, 2026 | 43.07 | 43.22 | 42.82 | 42.82 | 42.82 | -1.97% | 18,077 |
| Mar 11, 2026 | 43.58 | 43.74 | 43.39 | 43.68 | 43.68 | -0.23% | 7,586 |
| Mar 10, 2026 | 43.78 | 44.49 | 43.78 | 43.78 | 43.78 | -0.52% | 12,070 |
| Mar 9, 2026 | 43.17 | 44.02 | 42.50 | 44.01 | 44.01 | 0.41% | 10,587 |
| Mar 6, 2026 | 44.07 | 44.07 | 43.58 | 43.83 | 43.83 | -2.38% | 7,002 |
| Mar 5, 2026 | 45.25 | 45.38 | 44.62 | 44.90 | 44.90 | -1.56% | 15,860 |
| Mar 4, 2026 | 45.36 | 45.76 | 45.36 | 45.61 | 45.61 | 0.34% | 4,004 |
| Mar 3, 2026 | 44.40 | 45.62 | 44.40 | 45.46 | 45.46 | -1.07% | 3,653 |
| Mar 2, 2026 | 44.95 | 45.99 | 44.95 | 45.95 | 45.95 | 0.86% | 35,331 |
| Feb 27, 2026 | 45.68 | 45.68 | 45.41 | 45.56 | 45.56 | -1.49% | 7,009 |
| Feb 26, 2026 | 45.96 | 46.26 | 45.83 | 46.25 | 46.25 | 0.74% | 3,313 |
| Feb 25, 2026 | 46.11 | 46.11 | 45.63 | 45.91 | 45.91 | 0.22% | 3,925 |
| Feb 24, 2026 | 45.38 | 45.92 | 45.38 | 45.81 | 45.81 | 0.90% | 59,343 |
| Feb 23, 2026 | 45.64 | 45.64 | 45.13 | 45.40 | 45.40 | -2.03% | 4,082 |
| Feb 20, 2026 | 46.08 | 46.34 | 45.92 | 46.34 | 46.34 | 0.56% | 7,938 |
| Feb 19, 2026 | 46.13 | 46.13 | 45.80 | 46.08 | 46.08 | -0.07% | 10,936 |
| Feb 18, 2026 | 46.34 | 46.48 | 45.99 | 46.11 | 46.11 | -0.02% | 12,096 |
| Feb 17, 2026 | 46.01 | 46.18 | 45.69 | 46.12 | 46.12 | -0.04% | 16,761 |
| Feb 13, 2026 | 45.80 | 46.33 | 45.62 | 46.14 | 46.14 | 1.10% | 17,102 |
| Feb 12, 2026 | 46.81 | 46.81 | 45.36 | 45.64 | 45.64 | -1.83% | 16,635 |
| Feb 11, 2026 | 46.94 | 46.94 | 46.31 | 46.49 | 46.49 | -0.21% | 38,422 |
| Feb 10, 2026 | 46.60 | 46.90 | 46.59 | 46.59 | 46.59 | 0.26% | 12,217 |
| Feb 9, 2026 | 46.54 | 46.66 | 46.22 | 46.47 | 46.46 | -0.19% | 4,933 |
| Feb 6, 2026 | 45.78 | 46.55 | 45.78 | 46.55 | 46.55 | 2.86% | 15,300 |
| Feb 5, 2026 | 45.21 | 45.85 | 45.21 | 45.26 | 45.26 | -0.68% | 7,141 |
| Feb 4, 2026 | 45.50 | 45.68 | 45.23 | 45.57 | 45.57 | 1.14% | 7,955 |
| Feb 3, 2026 | 45.35 | 45.52 | 44.69 | 45.06 | 45.05 | -0.27% | 7,911 |
| Feb 2, 2026 | 44.49 | 47.77 | 44.49 | 45.18 | 45.18 | 1.11% | 44,390 |
| Jan 30, 2026 | 44.59 | 44.81 | 44.40 | 44.68 | 44.68 | -0.60% | 5,654 |
| Jan 29, 2026 | 44.92 | 44.95 | 44.50 | 44.95 | 44.95 | 0.58% | 3,636 |
| Jan 28, 2026 | 44.97 | 44.97 | 44.70 | 44.70 | 44.69 | -0.45% | 21,471 |
| Jan 27, 2026 | 45.20 | 45.20 | 44.77 | 44.90 | 44.89 | -0.48% | 5,530 |
| Jan 26, 2026 | 45.18 | 45.20 | 45.02 | 45.11 | 45.11 | 0.15% | 6,026 |