iShares ESG Select Screened S&P Small-Cap ETF (XJR)
BATS: XJR · Real-Time Price · USD
51.41
-0.32 (-0.62%)
At close: Jul 20, 2026, 4:00 PM EDT
51.41
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
XJR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 52.22 | 52.22 | 51.62 | 51.73 | 51.73 | -0.82% | 9,050 |
| Jul 16, 2026 | 51.62 | 52.45 | 51.62 | 52.15 | 52.15 | 0.73% | 1,978 |
| Jul 15, 2026 | 51.75 | 52.00 | 51.66 | 51.77 | 51.77 | 0.45% | 10,002 |
| Jul 14, 2026 | 51.38 | 51.63 | 51.38 | 51.54 | 51.54 | 0.35% | 4,274 |
| Jul 13, 2026 | 51.52 | 51.71 | 51.30 | 51.36 | 51.36 | -0.59% | 3,251 |
| Jul 10, 2026 | 51.66 | 51.79 | 51.59 | 51.67 | 51.67 | 0.11% | 5,342 |
| Jul 9, 2026 | 51.74 | 51.74 | 51.61 | 51.61 | 51.61 | 1.30% | 758 |
| Jul 8, 2026 | 51.25 | 51.25 | 50.84 | 50.95 | 50.95 | -1.21% | 3,877 |
| Jul 7, 2026 | 52.12 | 52.12 | 51.53 | 51.58 | 51.58 | -1.01% | 10,151 |
| Jul 6, 2026 | 52.21 | 52.30 | 52.10 | 52.11 | 52.11 | 0.26% | 4,187 |
| Jul 2, 2026 | 52.76 | 52.80 | 51.62 | 51.97 | 51.97 | -0.93% | 10,816 |
| Jul 1, 2026 | 52.41 | 52.99 | 52.41 | 52.46 | 52.46 | -0.54% | 7,632 |
| Jun 30, 2026 | 52.28 | 52.80 | 52.28 | 52.75 | 52.75 | 0.94% | 11,761 |
| Jun 29, 2026 | 52.58 | 52.58 | 51.79 | 52.25 | 52.25 | -0.28% | 4,206 |
| Jun 26, 2026 | 51.63 | 52.40 | 51.63 | 52.40 | 52.40 | 0.89% | 3,552 |
| Jun 25, 2026 | 51.73 | 52.14 | 51.69 | 51.94 | 51.94 | 1.43% | 5,792 |
| Jun 24, 2026 | 51.02 | 51.62 | 51.02 | 51.21 | 51.21 | 0.98% | 119,725 |
| Jun 23, 2026 | 50.29 | 50.77 | 50.29 | 50.71 | 50.71 | -0.38% | 4,106 |
| Jun 22, 2026 | 51.04 | 51.23 | 50.87 | 50.90 | 50.90 | 0.21% | 4,213 |
| Jun 18, 2026 | 50.41 | 50.87 | 50.41 | 50.80 | 50.80 | 1.87% | 12,704 |
| Jun 17, 2026 | 50.75 | 50.88 | 49.78 | 49.86 | 49.86 | -1.26% | 9,373 |
| Jun 16, 2026 | 50.94 | 50.94 | 50.45 | 50.50 | 50.50 | -0.54% | 4,574 |
| Jun 15, 2026 | 51.53 | 51.53 | 50.78 | 50.78 | 50.78 | -0.07% | 2,289 |
| Jun 12, 2026 | 50.64 | 51.17 | 50.64 | 50.95 | 50.81 | 1.00% | 3,118 |
| Jun 11, 2026 | 49.54 | 50.51 | 49.50 | 50.45 | 50.30 | 2.47% | 2,663 |
| Jun 10, 2026 | 49.27 | 50.07 | 49.23 | 49.23 | 49.09 | -0.62% | 3,753 |
| Jun 9, 2026 | 49.40 | 50.24 | 48.71 | 49.54 | 49.40 | 0.92% | 6,047 |
| Jun 8, 2026 | 49.23 | 49.26 | 48.92 | 49.09 | 48.95 | 0.74% | 3,346 |
| Jun 5, 2026 | 49.00 | 49.20 | 48.55 | 48.73 | 48.59 | -1.81% | 3,128 |
| Jun 4, 2026 | 48.92 | 49.71 | 48.92 | 49.62 | 49.48 | 1.42% | 26,089 |
| Jun 3, 2026 | 49.10 | 49.15 | 48.86 | 48.93 | 48.79 | -0.96% | 5,952 |
| Jun 2, 2026 | 49.00 | 49.47 | 49.00 | 49.40 | 49.26 | 1.05% | 5,065 |
| Jun 1, 2026 | 48.75 | 49.08 | 48.39 | 48.89 | 48.75 | -0.27% | 5,931 |
| May 29, 2026 | 49.42 | 49.42 | 49.02 | 49.02 | 48.88 | -0.71% | 11,030 |
| May 28, 2026 | 49.43 | 49.47 | 48.96 | 49.37 | 49.23 | -0.03% | 8,487 |
| May 27, 2026 | 49.65 | 49.65 | 49.37 | 49.39 | 49.25 | -0.01% | 3,817 |
| May 26, 2026 | 49.14 | 49.40 | 49.14 | 49.40 | 49.26 | 1.94% | 6,119 |
| May 22, 2026 | 48.50 | 48.61 | 48.19 | 48.45 | 48.32 | 0.80% | 4,654 |
| May 21, 2026 | 47.65 | 48.30 | 47.61 | 48.07 | 47.93 | 0.50% | 7,300 |
| May 20, 2026 | 47.08 | 47.83 | 47.08 | 47.83 | 47.69 | 2.11% | 3,091 |
| May 19, 2026 | 47.02 | 47.09 | 46.79 | 46.84 | 46.71 | -0.97% | 3,522 |
| May 18, 2026 | 48.13 | 48.13 | 47.17 | 47.30 | 47.17 | 0.37% | 8,060 |
| May 15, 2026 | 47.45 | 47.45 | 47.13 | 47.13 | 46.99 | -1.63% | 3,446 |
| May 14, 2026 | 47.92 | 48.25 | 47.90 | 47.91 | 47.77 | 0.61% | 12,456 |
| May 13, 2026 | 47.87 | 47.87 | 47.53 | 47.62 | 47.48 | -0.38% | 3,070 |
| May 12, 2026 | 48.17 | 48.32 | 47.45 | 47.80 | 47.66 | -1.24% | 21,851 |
| May 11, 2026 | 48.92 | 48.92 | 48.40 | 48.40 | 48.26 | -0.92% | 3,502 |
| May 8, 2026 | 48.74 | 49.02 | 48.72 | 48.85 | 48.71 | 0.51% | 15,974 |
| May 7, 2026 | 49.18 | 49.18 | 48.56 | 48.60 | 48.46 | -0.74% | 4,589 |
| May 6, 2026 | 48.95 | 48.96 | 48.79 | 48.96 | 48.82 | 0.70% | 4,875 |