iShares ESG Select Screened S&P Small-Cap ETF (XJR)

BATS: XJR · Real-Time Price · USD

49.39

-0.64 (-1.27%)

At close: Oct 30, 2026, 4:00 PM EDT

49.39

0.00 (0.00%)

After-hours: Oct 30, 2026, 6:30 PM EDT

XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	49.83	49.83	49.15	49.39	49.39	-1.27%	13,426
Oct 29, 2026	49.44	50.08	49.44	50.03	50.03	1.73%	11,423
Oct 28, 2026	49.36	49.36	48.86	49.18	49.18	-0.20%	16,178
Oct 27, 2026	49.28	49.31	48.95	49.28	49.28	0.54%	9,614
Oct 26, 2026	48.91	49.36	48.91	49.02	49.02	0.30%	10,012
Oct 23, 2026	48.56	48.87	48.39	48.87	48.87	-0.33%	4,212
Oct 22, 2026	48.35	49.03	48.35	49.03	49.03	0.80%	8,147
Oct 21, 2026	48.86	48.86	48.53	48.64	48.64	0.09%	5,364
Oct 20, 2026	48.02	48.77	48.02	48.60	48.60	1.26%	5,893
Oct 19, 2026	48.20	48.24	47.92	47.99	47.99	0.08%	11,488
Oct 16, 2026	48.57	48.57	47.84	47.95	47.95	-1.20%	8,234
Oct 15, 2026	47.88	48.53	47.88	48.53	48.53	1.56%	14,957
Oct 14, 2026	48.16	48.16	47.69	47.79	47.79	-1.71%	2,898
Oct 13, 2026	48.38	48.62	48.29	48.62	48.62	0.05%	1,773
Oct 12, 2026	48.63	48.75	48.60	48.60	48.60	-0.11%	2,939
Oct 9, 2026	48.60	48.73	48.59	48.65	48.65	0.60%	13,036
Oct 8, 2026	48.33	48.53	48.02	48.36	48.36	-0.31%	10,790
Oct 7, 2026	48.69	48.69	48.42	48.51	48.51	-1.36%	18,166
Oct 6, 2026	49.47	49.47	49.05	49.18	49.18	-0.01%	9,512
Oct 5, 2026	49.19	49.45	48.85	49.18	49.18	0.13%	10,900
Oct 2, 2026	48.98	49.41	48.98	49.12	49.12	1.29%	9,985
Oct 1, 2026	48.07	48.50	47.89	48.50	48.50	0.46%	8,384
Sep 30, 2026	48.75	48.75	48.28	48.28	48.28	-0.52%	15,663
Sep 29, 2026	48.73	48.73	48.27	48.53	48.53	-0.34%	17,920
Sep 28, 2026	48.69	50.20	48.48	48.69	48.69	-0.69%	4,053
Sep 25, 2026	49.04	49.18	48.79	49.03	49.03	0.49%	9,661
Sep 24, 2026	48.83	48.90	48.43	48.79	48.79	-0.29%	6,697
Sep 23, 2026	49.31	49.31	48.93	48.93	48.93	-1.07%	2,982
Sep 22, 2026	49.61	49.75	49.35	49.46	49.46	0.24%	12,414
Sep 21, 2026	49.55	49.55	49.31	49.34	49.34	0.50%	6,050
Sep 18, 2026	49.14	49.19	48.91	49.09	49.09	-0.41%	6,677
Sep 17, 2026	49.84	49.84	49.30	49.30	49.29	0.15%	6,325
Sep 16, 2026	49.64	49.64	49.22	49.22	49.22	-0.11%	3,741
Sep 15, 2026	49.70	49.70	49.28	49.28	49.28	-0.72%	9,401
Sep 14, 2026	49.95	50.08	49.77	49.77	49.63	-0.80%	12,882
Sep 11, 2026	50.33	50.33	50.11	50.17	50.03	0.67%	6,567
Sep 10, 2026	49.96	50.06	49.75	49.84	49.70	-0.88%	13,129
Sep 9, 2026	50.68	50.68	50.24	50.28	50.14	-1.08%	2,872
Sep 8, 2026	51.28	51.28	50.83	50.83	50.69	-0.92%	3,847
Sep 4, 2026	51.07	51.34	51.07	51.30	51.16	0.46%	4,432
Sep 3, 2026	51.10	51.10	50.68	51.07	50.93	0.52%	3,577
Sep 2, 2026	50.77	50.93	50.77	50.81	50.66	1.06%	5,932
Sep 1, 2026	50.77	50.77	50.27	50.27	50.13	-1.33%	13,297
Aug 31, 2026	51.45	51.55	50.87	50.95	50.80	-0.80%	5,594
Aug 28, 2026	51.77	51.77	51.30	51.36	51.21	-0.82%	5,989
Aug 27, 2026	51.83	51.83	51.69	51.78	51.63	-0.06%	10,375
Aug 26, 2026	51.53	51.88	51.53	51.81	51.66	-0.06%	10,869
Aug 25, 2026	52.07	52.07	51.70	51.84	51.69	0.11%	7,038
Aug 24, 2026	51.99	51.99	51.71	51.78	51.64	-0.34%	6,997
Aug 21, 2026	51.89	51.99	51.77	51.96	51.81	0.60%	5,332