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

XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.03	48.12	47.77	47.85	47.85	-0.70%	2,928
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	0.21%	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
Mar 25, 2026	43.61	43.85	43.47	43.85	43.85	0.88%	19,693
Mar 24, 2026	42.78	43.66	42.78	43.47	43.47	0.62%	9,147
Mar 23, 2026	42.94	43.74	42.94	43.20	43.20	2.39%	15,787
Mar 20, 2026	42.74	42.75	42.08	42.19	42.19	-1.98%	9,768
Mar 19, 2026	42.33	43.04	42.33	43.04	43.04	0.48%	34,203
Mar 18, 2026	43.16	43.33	42.84	42.84	42.84	-1.36%	5,543
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.