iShares ESG Select Screened S&P Small-Cap ETF (XJR)
BATS: XJR · Real-Time Price · USD
48.65
+0.29 (0.60%)
At close: Oct 9, 2026, 4:00 PM EDT
48.65
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:30 PM EDT
XJR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 51.72 | 51.85 | 51.62 | 51.65 | 51.51 | -0.92% | 6,082 |
| Aug 19, 2026 | 52.49 | 52.49 | 52.13 | 52.13 | 51.98 | -0.08% | 4,256 |
| Aug 18, 2026 | 52.78 | 52.78 | 52.17 | 52.17 | 52.03 | -1.44% | 8,843 |
| Aug 17, 2026 | 53.05 | 53.07 | 52.94 | 52.94 | 52.79 | -0.49% | 9,667 |
| Aug 14, 2026 | 52.95 | 53.31 | 52.83 | 53.20 | 53.05 | 0.35% | 8,323 |
| Aug 13, 2026 | 52.95 | 53.11 | 52.88 | 53.01 | 52.86 | 0.28% | 7,588 |
| Aug 12, 2026 | 52.56 | 52.90 | 52.56 | 52.86 | 52.71 | 0.69% | 7,764 |
| Aug 11, 2026 | 52.68 | 52.79 | 52.50 | 52.50 | 52.35 | 0.31% | 4,924 |
| Aug 10, 2026 | 52.66 | 52.66 | 52.34 | 52.34 | 52.19 | -0.85% | 4,214 |
| Aug 7, 2026 | 52.83 | 52.93 | 52.78 | 52.78 | 52.63 | 0.67% | 9,708 |
| Aug 6, 2026 | 53.01 | 53.01 | 52.43 | 52.43 | 52.29 | -0.86% | 3,278 |
| Aug 5, 2026 | 53.57 | 53.57 | 52.89 | 52.89 | 52.74 | -0.94% | 13,222 |
| Aug 4, 2026 | 52.77 | 53.45 | 52.68 | 53.39 | 53.24 | 1.77% | 8,203 |
| Aug 3, 2026 | 51.90 | 52.47 | 51.90 | 52.46 | 52.31 | 1.66% | 12,174 |
| Jul 31, 2026 | 51.80 | 52.50 | 51.21 | 51.60 | 51.45 | -0.12% | 4,492 |