iShares ESG Select Screened S&P Small-Cap ETF (XJR)
BATS: XJR · Real-Time Price · USD
37.45
-0.75 (-1.95%)
At close: Mar 28, 2025, 3:57 PM
37.39
-0.06 (-0.16%)
After-hours: Mar 28, 2025, 4:00 PM EDT
XJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.05 | 38.05 | 37.23 | 37.45 | 37.45 | -1.95% | 3,796 |
| Mar 27, 2025 | 38.07 | 38.42 | 38.07 | 38.20 | 38.20 | -0.37% | 6,392 |
| Mar 26, 2025 | 38.64 | 38.65 | 37.50 | 38.34 | 38.34 | -0.79% | 13,404 |
| Mar 25, 2025 | 38.77 | 38.80 | 38.62 | 38.64 | 38.64 | -0.39% | 4,525 |
| Mar 24, 2025 | 38.37 | 38.79 | 38.37 | 38.79 | 38.79 | 2.60% | 11,232 |
| Mar 21, 2025 | 36.81 | 37.86 | 36.81 | 37.81 | 37.81 | -0.84% | 11,118 |
| Mar 20, 2025 | 38.26 | 38.37 | 38.08 | 38.13 | 38.13 | -0.44% | 10,391 |
| Mar 19, 2025 | 37.84 | 38.44 | 37.82 | 38.30 | 38.30 | 1.52% | 15,102 |
| Mar 18, 2025 | 37.63 | 37.78 | 37.57 | 37.73 | 37.73 | -0.89% | 12,435 |
| Mar 17, 2025 | 37.60 | 38.13 | 37.60 | 38.07 | 38.07 | 1.31% | 32,825 |
| Mar 14, 2025 | 36.96 | 37.59 | 36.92 | 37.57 | 37.57 | 2.38% | 9,673 |
| Mar 13, 2025 | 37.63 | 37.63 | 36.64 | 36.70 | 36.70 | -1.89% | 11,162 |
| Mar 12, 2025 | 37.99 | 37.99 | 37.22 | 37.41 | 37.41 | -0.31% | 5,413 |
| Mar 11, 2025 | 37.76 | 37.90 | 37.19 | 37.53 | 37.53 | -0.74% | 12,115 |
| Mar 10, 2025 | 38.18 | 38.29 | 37.41 | 37.81 | 37.81 | -2.45% | 13,424 |
| Mar 7, 2025 | 38.52 | 38.83 | 37.94 | 38.75 | 38.75 | 0.58% | 6,980 |
| Mar 6, 2025 | 38.66 | 38.97 | 38.40 | 38.53 | 38.53 | -1.26% | 9,481 |
| Mar 5, 2025 | 38.54 | 39.02 | 38.44 | 39.02 | 39.02 | 0.98% | 4,304 |
| Mar 4, 2025 | 38.70 | 39.14 | 38.27 | 38.64 | 38.64 | -1.27% | 3,093 |
| Mar 3, 2025 | 40.36 | 40.36 | 39.13 | 39.14 | 39.14 | -2.32% | 21,685 |
| Feb 28, 2025 | 39.83 | 40.07 | 39.69 | 40.07 | 40.07 | 0.70% | 3,750 |
| Feb 27, 2025 | 40.41 | 40.41 | 39.79 | 39.79 | 39.79 | -1.36% | 5,263 |
| Feb 26, 2025 | 40.70 | 40.74 | 40.23 | 40.34 | 40.34 | -0.17% | 4,919 |
| Feb 25, 2025 | 40.27 | 40.55 | 40.13 | 40.41 | 40.41 | 0.20% | 15,633 |
| Feb 24, 2025 | 40.73 | 40.73 | 40.33 | 40.33 | 40.33 | -0.34% | 9,868 |
| Feb 21, 2025 | 41.76 | 41.76 | 40.40 | 40.47 | 40.47 | -2.80% | 5,402 |
| Feb 20, 2025 | 42.02 | 42.02 | 41.37 | 41.64 | 41.64 | -0.84% | 4,647 |
| Feb 19, 2025 | 41.94 | 42.20 | 41.94 | 41.99 | 41.99 | -0.36% | 5,876 |
| Feb 18, 2025 | 41.92 | 42.15 | 41.92 | 42.14 | 42.14 | 0.52% | 4,837 |
| Feb 14, 2025 | 43.21 | 43.21 | 41.92 | 41.92 | 41.92 | -0.33% | 6,219 |
| Feb 13, 2025 | 41.40 | 42.06 | 41.40 | 42.06 | 42.06 | 1.60% | 16,912 |
| Feb 12, 2025 | 41.43 | 41.55 | 41.20 | 41.40 | 41.40 | -1.01% | 5,117 |
| Feb 11, 2025 | 41.57 | 41.90 | 41.57 | 41.82 | 41.82 | -0.59% | 6,344 |
| Feb 10, 2025 | 42.25 | 42.25 | 41.84 | 42.07 | 42.07 | 0.12% | 11,837 |
| Feb 7, 2025 | 42.26 | 42.34 | 41.93 | 42.02 | 42.02 | -1.34% | 9,040 |
| Feb 6, 2025 | 42.78 | 42.78 | 42.39 | 42.59 | 42.59 | -0.23% | 3,487 |
| Feb 5, 2025 | 42.38 | 42.69 | 42.38 | 42.69 | 42.69 | 0.78% | 12,703 |
| Feb 4, 2025 | 42.00 | 42.39 | 41.89 | 42.36 | 42.36 | 1.15% | 8,113 |
| Feb 3, 2025 | 41.51 | 42.13 | 41.30 | 41.88 | 41.88 | -1.37% | 13,748 |
| Jan 31, 2025 | 42.79 | 42.98 | 42.25 | 42.46 | 42.46 | -0.75% | 21,848 |
| Jan 30, 2025 | 42.81 | 42.95 | 42.66 | 42.78 | 42.78 | 1.09% | 4,937 |
| Jan 29, 2025 | 42.50 | 42.63 | 42.10 | 42.32 | 42.32 | -0.35% | 7,749 |
| Jan 28, 2025 | 42.56 | 42.58 | 42.33 | 42.47 | 42.47 | 0.05% | 9,268 |
| Jan 27, 2025 | 42.19 | 42.69 | 42.19 | 42.45 | 42.45 | 0.02% | 24,535 |
| Jan 24, 2025 | 42.45 | 42.62 | 42.36 | 42.44 | 42.44 | -0.04% | 3,557 |
| Jan 23, 2025 | 42.33 | 42.60 | 42.08 | 42.46 | 42.46 | 0.14% | 14,526 |
| Jan 22, 2025 | 42.75 | 42.75 | 42.34 | 42.40 | 42.40 | -0.71% | 15,368 |
| Jan 21, 2025 | 42.36 | 42.71 | 42.36 | 42.71 | 42.71 | 1.60% | 20,660 |
| Jan 17, 2025 | 42.02 | 42.13 | 41.85 | 42.03 | 42.03 | 0.42% | 20,953 |
| Jan 16, 2025 | 41.72 | 41.96 | 41.63 | 41.86 | 41.86 | 0.32% | 14,272 |