iShares ESG Select Screened S&P Small-Cap ETF (XJR)
BATS: XJR · Real-Time Price · USD
42.96
+0.12 (0.28%)
At close: Sep 5, 2025, 4:00 PM
42.96
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
XJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.13 | 43.13 | 42.76 | 42.96 | 42.96 | 0.28% | 3,602 |
| Sep 4, 2025 | 42.48 | 42.84 | 42.35 | 42.84 | 42.84 | 1.41% | 1,058 |
| Sep 3, 2025 | 42.13 | 42.25 | 42.05 | 42.25 | 42.25 | -0.05% | 1,745 |
| Sep 2, 2025 | 41.64 | 42.27 | 41.64 | 42.27 | 42.27 | -0.78% | 17,186 |
| Aug 29, 2025 | 43.18 | 43.18 | 42.55 | 42.60 | 42.60 | -0.50% | 3,401 |
| Aug 28, 2025 | 42.80 | 42.81 | 42.69 | 42.81 | 42.81 | -0.21% | 1,710 |
| Aug 27, 2025 | 42.78 | 42.90 | 42.66 | 42.90 | 42.90 | 0.76% | 3,360 |
| Aug 26, 2025 | 42.58 | 42.75 | 42.58 | 42.58 | 42.58 | 0.36% | 1,593 |
| Aug 25, 2025 | 42.69 | 42.75 | 42.43 | 42.43 | 42.43 | -0.90% | 6,678 |
| Aug 22, 2025 | 42.77 | 42.84 | 42.71 | 42.81 | 42.81 | 3.86% | 5,852 |
| Aug 21, 2025 | 41.14 | 41.24 | 40.99 | 41.22 | 41.22 | -0.16% | 3,079 |
| Aug 20, 2025 | 41.48 | 41.48 | 41.15 | 41.28 | 41.28 | -0.46% | 2,485 |
| Aug 19, 2025 | 41.39 | 41.85 | 41.39 | 41.47 | 41.47 | 0.12% | 3,193 |
| Aug 18, 2025 | 41.26 | 41.53 | 41.26 | 41.42 | 41.42 | 0.22% | 6,545 |
| Aug 15, 2025 | 41.73 | 41.73 | 41.24 | 41.33 | 41.33 | -0.64% | 4,017 |
| Aug 14, 2025 | 41.61 | 41.61 | 41.34 | 41.60 | 41.60 | -1.36% | 1,637 |
| Aug 13, 2025 | 41.43 | 42.17 | 41.43 | 42.17 | 42.17 | 2.19% | 13,155 |
| Aug 12, 2025 | 40.40 | 41.27 | 40.40 | 41.27 | 41.27 | 3.21% | 3,966 |
| Aug 11, 2025 | 40.19 | 40.19 | 39.98 | 39.98 | 39.98 | -0.04% | 974 |
| Aug 8, 2025 | 40.14 | 40.26 | 39.96 | 40.00 | 40.00 | 0.23% | 6,354 |
| Aug 7, 2025 | 40.43 | 40.43 | 39.78 | 39.91 | 39.91 | -0.21% | 3,935 |
| Aug 6, 2025 | 40.06 | 40.08 | 39.93 | 39.99 | 39.99 | -0.04% | 3,886 |
| Aug 5, 2025 | 39.88 | 40.06 | 39.77 | 40.01 | 40.01 | 0.58% | 6,627 |
| Aug 4, 2025 | 39.38 | 39.84 | 39.38 | 39.78 | 39.78 | 1.54% | 5,613 |
| Aug 1, 2025 | 39.27 | 39.30 | 38.92 | 39.17 | 39.17 | -1.43% | 5,134 |
| Jul 31, 2025 | 39.69 | 39.96 | 39.69 | 39.74 | 39.74 | -1.22% | 4,695 |
| Jul 30, 2025 | 40.58 | 40.77 | 40.10 | 40.23 | 40.23 | -0.57% | 6,407 |
| Jul 29, 2025 | 40.78 | 40.78 | 40.36 | 40.46 | 40.46 | -0.46% | 3,596 |
| Jul 28, 2025 | 40.70 | 40.75 | 40.54 | 40.65 | 40.65 | 0.02% | 17,505 |
| Jul 25, 2025 | 40.53 | 40.66 | 40.53 | 40.64 | 40.64 | 0.40% | 2,273 |
| Jul 24, 2025 | 40.70 | 40.70 | 40.47 | 40.48 | 40.48 | -1.63% | 2,194 |
| Jul 23, 2025 | 40.94 | 41.15 | 40.92 | 41.15 | 41.15 | 0.98% | 7,795 |
| Jul 22, 2025 | 39.81 | 40.75 | 39.81 | 40.75 | 40.75 | 1.09% | 1,477 |
| Jul 21, 2025 | 40.53 | 40.63 | 40.23 | 40.31 | 40.31 | -0.11% | 6,226 |
| Jul 18, 2025 | 40.48 | 40.53 | 40.31 | 40.36 | 40.36 | -0.95% | 1,543 |
| Jul 17, 2025 | 40.25 | 40.75 | 40.25 | 40.74 | 40.74 | 1.19% | 5,771 |
| Jul 16, 2025 | 40.16 | 40.31 | 39.93 | 40.26 | 40.26 | 0.61% | 6,818 |
| Jul 15, 2025 | 40.91 | 40.91 | 40.02 | 40.02 | 40.02 | -2.01% | 3,313 |
| Jul 14, 2025 | 40.70 | 40.84 | 40.66 | 40.84 | 40.84 | 0.39% | 3,398 |
| Jul 11, 2025 | 40.81 | 40.81 | 40.68 | 40.68 | 40.68 | -1.18% | 4,487 |
| Jul 10, 2025 | 40.32 | 41.34 | 40.32 | 41.16 | 41.16 | 0.99% | 14,350 |
| Jul 9, 2025 | 40.48 | 40.76 | 40.34 | 40.76 | 40.76 | 0.83% | 5,094 |
| Jul 8, 2025 | 40.21 | 40.59 | 40.21 | 40.43 | 40.43 | 0.74% | 3,746 |
| Jul 7, 2025 | 40.52 | 40.82 | 40.00 | 40.13 | 40.13 | -1.78% | 8,139 |
| Jul 3, 2025 | 40.65 | 40.91 | 40.65 | 40.86 | 40.86 | 0.63% | 7,578 |
| Jul 2, 2025 | 40.61 | 40.61 | 39.95 | 40.60 | 40.60 | 1.25% | 9,354 |
| Jul 1, 2025 | 39.22 | 40.34 | 39.22 | 40.10 | 40.10 | 1.40% | 9,123 |
| Jun 30, 2025 | 39.54 | 39.57 | 39.39 | 39.55 | 39.55 | 0.03% | 9,441 |
| Jun 27, 2025 | 39.46 | 39.70 | 39.28 | 39.54 | 39.54 | 0.43% | 9,943 |
| Jun 26, 2025 | 39.08 | 39.37 | 39.00 | 39.37 | 39.37 | 1.39% | 7,334 |