iShares ESG Select Screened S&P Small-Cap ETF (XJR)
BATS: XJR · Real-Time Price · USD
47.30
+0.17 (0.37%)
At close: May 18, 2026, 4:00 PM EDT
47.30
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
XJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 48.13 | 48.13 | 47.17 | 47.30 | 47.30 | 0.36% | 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 | 1.52% | 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 | 0.21% | 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 |