iShares ESG Select Screened S&P Small-Cap ETF (XJR)
BATS: XJR · Real-Time Price · USD
48.73
-0.89 (-1.80%)
At close: Jun 5, 2026, 4:00 PM EDT
48.55
-0.18 (-0.36%)
After-hours: Jun 5, 2026, 8:00 PM EDT
XJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 49.00 | 49.20 | 48.55 | 48.73 | 48.73 | -1.81% | 3,128 |
| Jun 4, 2026 | 48.92 | 49.71 | 48.92 | 49.62 | 49.62 | 1.42% | 26,089 |
| Jun 3, 2026 | 49.10 | 49.15 | 48.86 | 48.93 | 48.93 | -0.96% | 5,952 |
| Jun 2, 2026 | 49.00 | 49.47 | 49.00 | 49.40 | 49.40 | 1.05% | 5,065 |
| Jun 1, 2026 | 48.75 | 49.08 | 48.39 | 48.89 | 48.89 | -0.27% | 5,931 |
| May 29, 2026 | 49.42 | 49.42 | 49.02 | 49.02 | 49.02 | -0.71% | 11,030 |
| May 28, 2026 | 49.43 | 49.47 | 48.96 | 49.37 | 49.37 | -0.03% | 8,487 |
| May 27, 2026 | 49.65 | 49.65 | 49.37 | 49.39 | 49.39 | -0.01% | 3,817 |
| May 26, 2026 | 49.14 | 49.40 | 49.14 | 49.40 | 49.40 | 1.94% | 6,119 |
| May 22, 2026 | 48.50 | 48.61 | 48.19 | 48.45 | 48.45 | 0.80% | 4,654 |
| May 21, 2026 | 47.65 | 48.30 | 47.61 | 48.07 | 48.07 | 0.50% | 7,300 |
| May 20, 2026 | 47.08 | 47.83 | 47.08 | 47.83 | 47.83 | 2.11% | 3,091 |
| May 19, 2026 | 47.02 | 47.09 | 46.79 | 46.84 | 46.84 | -0.97% | 3,522 |
| May 18, 2026 | 48.13 | 48.13 | 47.17 | 47.30 | 47.30 | 0.37% | 8,060 |
| May 15, 2026 | 47.45 | 47.45 | 47.13 | 47.13 | 47.13 | -1.63% | 3,446 |
| May 14, 2026 | 47.92 | 48.25 | 47.90 | 47.91 | 47.91 | 0.61% | 12,456 |
| May 13, 2026 | 47.87 | 47.87 | 47.53 | 47.62 | 47.62 | -0.38% | 3,070 |
| May 12, 2026 | 48.17 | 48.32 | 47.45 | 47.80 | 47.80 | -1.24% | 21,851 |
| May 11, 2026 | 48.92 | 48.92 | 48.40 | 48.40 | 48.40 | -0.92% | 3,502 |
| May 8, 2026 | 48.74 | 49.02 | 48.72 | 48.85 | 48.85 | 0.51% | 15,974 |
| May 7, 2026 | 49.18 | 49.18 | 48.56 | 48.60 | 48.60 | -0.74% | 4,589 |
| May 6, 2026 | 48.95 | 48.96 | 48.79 | 48.96 | 48.96 | 0.70% | 4,875 |
| May 5, 2026 | 48.29 | 48.68 | 48.21 | 48.62 | 48.62 | 1.53% | 3,177 |
| May 4, 2026 | 48.31 | 48.52 | 47.79 | 47.89 | 47.89 | -1.12% | 7,463 |
| May 1, 2026 | 48.61 | 48.61 | 48.36 | 48.43 | 48.43 | 0.16% | 3,712 |
| Apr 30, 2026 | 47.66 | 48.35 | 47.66 | 48.35 | 48.35 | 1.90% | 3,727 |
| Apr 29, 2026 | 48.03 | 48.03 | 47.33 | 47.45 | 47.45 | -1.10% | 16,574 |
| Apr 28, 2026 | 48.03 | 48.12 | 47.83 | 47.98 | 47.98 | -0.43% | 5,269 |
| Apr 27, 2026 | 47.92 | 48.48 | 47.92 | 48.19 | 48.19 | 0.07% | 8,817 |
| Apr 24, 2026 | 47.72 | 48.31 | 47.72 | 48.15 | 48.15 | 0.65% | 19,640 |
| Apr 23, 2026 | 47.72 | 48.11 | 47.31 | 47.84 | 47.84 | 0.07% | 4,777 |
| Apr 22, 2026 | 48.00 | 48.00 | 47.67 | 47.81 | 47.81 | 0.20% | 8,075 |
| Apr 21, 2026 | 48.30 | 48.31 | 47.64 | 47.71 | 47.71 | -0.81% | 7,837 |
| Apr 20, 2026 | 48.03 | 48.22 | 47.98 | 48.10 | 48.10 | 0.55% | 11,602 |
| Apr 17, 2026 | 47.26 | 48.14 | 47.26 | 47.84 | 47.84 | 2.39% | 6,983 |
| Apr 16, 2026 | 46.73 | 46.78 | 46.57 | 46.72 | 46.72 | 0.29% | 10,766 |
| Apr 15, 2026 | 46.83 | 46.83 | 46.44 | 46.59 | 46.59 | -0.24% | 6,141 |
| Apr 14, 2026 | 46.52 | 46.84 | 46.50 | 46.70 | 46.70 | 0.56% | 6,331 |
| Apr 13, 2026 | 45.76 | 46.44 | 45.76 | 46.44 | 46.44 | 1.33% | 5,971 |
| Apr 10, 2026 | 46.06 | 46.13 | 45.80 | 45.83 | 45.83 | -0.60% | 4,211 |
| Apr 9, 2026 | 45.82 | 46.24 | 45.82 | 46.10 | 46.10 | 1.03% | 2,151 |
| Apr 8, 2026 | 45.62 | 45.87 | 45.53 | 45.64 | 45.63 | 2.76% | 10,416 |
| Apr 7, 2026 | 44.05 | 44.42 | 44.05 | 44.41 | 44.41 | 0.47% | 8,288 |
| Apr 6, 2026 | 43.88 | 44.22 | 43.76 | 44.20 | 44.20 | 0.54% | 5,893 |
| Apr 2, 2026 | 43.17 | 44.08 | 43.17 | 43.97 | 43.97 | 0.33% | 4,330 |
| Apr 1, 2026 | 43.73 | 44.20 | 43.73 | 43.82 | 43.82 | 0.65% | 10,507 |
| Mar 31, 2026 | 43.04 | 43.68 | 42.85 | 43.54 | 43.54 | 2.79% | 6,339 |
| Mar 30, 2026 | 42.69 | 42.69 | 42.15 | 42.36 | 42.35 | -0.54% | 4,323 |
| Mar 27, 2026 | 42.78 | 43.08 | 42.58 | 42.58 | 42.58 | -1.66% | 6,047 |
| Mar 26, 2026 | 43.36 | 43.74 | 43.29 | 43.30 | 43.30 | -1.26% | 5,776 |