iShares ESG Select Screened S&P Small-Cap ETF (XJR)
BATS: XJR · Real-Time Price · USD
37.97
-0.24 (-0.63%)
At close: Jun 2, 2025, 4:00 PM
37.97
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT

XJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202537.8937.9737.8337.9737.97-0.63%2,320
May 30, 202538.1538.3037.9438.2138.21-0.07%8,129
May 29, 202538.2938.3038.1238.2438.240.43%9,575
May 28, 202538.5038.5038.0238.0838.08-1.12%24,226
May 27, 202538.0538.5537.8638.5138.512.50%6,057
May 23, 202537.3337.6737.3337.5737.57-0.71%4,287
May 22, 202537.7337.8737.5937.8437.840.01%4,074
May 21, 202538.5538.5537.8437.8437.84-2.74%16,791
May 20, 202538.9739.0938.8438.9038.90-0.22%5,095
May 19, 202538.6338.9938.6338.9938.99-0.41%4,033
May 16, 202538.8739.1938.8539.1539.150.75%4,040
May 15, 202538.5138.8738.5138.8638.860.52%72,013
May 14, 202538.9738.9738.6638.6638.66-0.88%5,770
May 13, 202538.8539.1338.8539.0039.000.44%4,602
May 12, 202538.2239.1238.2238.8338.833.57%8,567
May 9, 202537.5437.6737.4537.4937.49-0.03%4,122
May 8, 202537.0837.6637.0437.5037.501.86%4,962
May 7, 202536.8336.9836.7036.8236.820.10%6,685
May 6, 202536.5936.9436.5836.7836.78-0.66%8,784
May 5, 202536.9637.2636.9637.0337.03-0.71%3,469
May 2, 202537.0037.3336.9837.2937.292.19%3,008
May 1, 202536.1636.6136.1636.4936.490.54%3,034
Apr 30, 202535.7236.3035.5436.3036.30-0.38%22,274
Apr 29, 202535.4636.5135.4636.4436.440.65%18,786
Apr 28, 202536.2836.2835.9936.2036.200.33%8,276
Apr 25, 202536.1636.1635.7636.0836.08-0.07%5,185
Apr 24, 202535.7636.1135.7036.1136.111.88%5,805
Apr 23, 202535.8136.4135.3835.4435.441.22%18,483
Apr 22, 202534.6135.0334.4235.0135.012.66%12,895
Apr 21, 202534.4734.4733.8034.1134.11-1.94%10,024
Apr 17, 202534.6434.9534.6434.7834.780.96%6,441
Apr 16, 202535.9835.9834.1934.4534.45-1.11%7,185
Apr 15, 202535.0935.0934.7234.8434.84-0.16%14,254
Apr 14, 202535.0035.0434.6034.8934.891.19%14,150
Apr 11, 202532.7234.5332.7234.4834.481.12%43,858
Apr 10, 202534.3934.4433.6334.1034.10-4.22%94,948
Apr 9, 202532.7535.6032.3135.6035.608.70%9,569
Apr 8, 202534.6134.7532.4632.7532.75-2.79%16,061
Apr 7, 202534.3435.3533.2533.6933.69-1.49%27,129
Apr 4, 202535.7135.7133.8834.2034.20-4.04%16,280
Apr 3, 202536.0036.1735.6235.6435.64-6.84%10,483
Apr 2, 202537.0738.2637.0738.2638.261.57%21,487
Apr 1, 202537.4637.6737.3237.6737.670.11%3,198
Mar 31, 202537.1037.7537.1037.6237.620.46%3,273
Mar 28, 202538.0538.0537.2337.4537.45-1.95%3,796
Mar 27, 202538.0738.4238.0738.2038.20-0.37%6,392
Mar 26, 202538.6438.6537.5038.3438.34-0.79%13,404
Mar 25, 202538.7738.8038.6238.6438.64-0.39%4,525
Mar 24, 202538.3738.7938.3738.7938.792.60%11,232
Mar 21, 202536.8137.8636.8137.8137.81-0.84%11,118