iShares ESG Select Screened S&P Small-Cap ETF (XJR)
BATS: XJR · Real-Time Price · USD
42.84
-0.59 (-1.36%)
At close: Mar 18, 2026, 4:00 PM EDT
42.84
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
XJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 43.16 | 43.33 | 43.13 | 43.13 | - | -0.69% | 2,928 |
| 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 |
| 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 |