iShares ESG Select Screened S&P Small-Cap ETF (XJR)
BATS: XJR · Real-Time Price · USD
45.40
-0.94 (-2.03%)
At close: Feb 23, 2026, 4:00 PM EST
45.40
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
XJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 46.14 | 46.14 | 45.17 | 45.40 | 45.40 | -2.03% | 951 |
| 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 | 46.47 | -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 | 45.06 | -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 | 44.90 | -0.48% | 5,530 |
| Jan 26, 2026 | 45.18 | 45.20 | 45.02 | 45.11 | 45.11 | 0.15% | 6,026 |
| Jan 23, 2026 | 45.71 | 45.71 | 44.96 | 45.04 | 45.04 | -1.95% | 12,849 |
| Jan 22, 2026 | 46.21 | 46.35 | 45.94 | 45.94 | 45.94 | 0.29% | 5,771 |
| Jan 21, 2026 | 44.99 | 45.89 | 44.99 | 45.81 | 45.81 | 2.57% | 17,188 |
| Jan 20, 2026 | 44.57 | 44.99 | 44.57 | 44.66 | 44.66 | -1.46% | 8,466 |
| Jan 16, 2026 | 45.42 | 45.45 | 45.24 | 45.32 | 45.32 | -0.36% | 7,785 |
| Jan 15, 2026 | 44.98 | 45.63 | 44.98 | 45.49 | 45.48 | 1.53% | 16,863 |
| Jan 14, 2026 | 44.52 | 44.80 | 44.52 | 44.80 | 44.80 | 0.47% | 5,221 |
| Jan 13, 2026 | 44.77 | 44.77 | 44.54 | 44.59 | 44.59 | -0.06% | 9,232 |
| Jan 12, 2026 | 44.39 | 44.74 | 44.39 | 44.62 | 44.62 | -0.07% | 26,761 |
| Jan 9, 2026 | 44.77 | 44.77 | 44.17 | 44.65 | 44.65 | 0.69% | 28,344 |
| Jan 8, 2026 | 43.95 | 44.35 | 43.95 | 44.34 | 44.34 | 1.43% | 3,444 |
| Jan 7, 2026 | 44.00 | 44.01 | 43.57 | 43.72 | 43.72 | -1.00% | 48,690 |
| Jan 6, 2026 | 43.49 | 44.16 | 43.49 | 44.16 | 44.16 | 1.72% | 7,631 |
| Jan 5, 2026 | 43.15 | 43.66 | 43.15 | 43.41 | 43.41 | 1.10% | 6,942 |
| Jan 2, 2026 | 42.78 | 42.94 | 42.53 | 42.94 | 42.94 | 0.85% | 8,703 |
| Dec 31, 2025 | 42.67 | 42.71 | 42.56 | 42.58 | 42.58 | -1.25% | 1,324 |
| Dec 30, 2025 | 43.20 | 43.23 | 43.12 | 43.12 | 43.12 | -0.50% | 10,630 |
| Dec 29, 2025 | 43.42 | 43.89 | 43.29 | 43.34 | 43.34 | -0.65% | 7,307 |
| Dec 26, 2025 | 43.40 | 43.62 | 43.40 | 43.62 | 43.62 | -0.11% | 1,288 |
| Dec 24, 2025 | 43.56 | 43.85 | 43.52 | 43.67 | 43.67 | 0.59% | 10,157 |
| Dec 23, 2025 | 43.45 | 43.54 | 43.38 | 43.42 | 43.42 | -0.47% | 47,171 |
| Dec 22, 2025 | 43.51 | 43.82 | 43.51 | 43.62 | 43.62 | 0.72% | 41,288 |
| Dec 19, 2025 | 43.32 | 43.40 | 43.25 | 43.31 | 43.30 | 0.04% | 6,277 |
| Dec 18, 2025 | 43.61 | 43.61 | 43.29 | 43.29 | 43.29 | 0.41% | 3,822 |
| Dec 17, 2025 | 43.64 | 43.74 | 43.10 | 43.11 | 43.11 | -0.39% | 10,859 |
| Dec 16, 2025 | 43.49 | 43.70 | 43.21 | 43.28 | 43.28 | -1.34% | 2,965 |
| Dec 15, 2025 | 44.20 | 44.20 | 43.76 | 43.87 | 43.69 | 0.01% | 3,246 |
| Dec 12, 2025 | 44.39 | 44.39 | 43.83 | 43.87 | 43.69 | -1.16% | 2,590 |
| Dec 11, 2025 | 44.00 | 44.43 | 44.00 | 44.38 | 44.20 | 1.16% | 4,167 |
| Dec 10, 2025 | 42.96 | 44.07 | 42.96 | 43.87 | 43.69 | 2.07% | 5,840 |