iShares ESG Select Screened S&P Small-Cap ETF (XJR)
BATS: XJR · Real-Time Price · USD
38.83
+1.34 (3.57%)
At close: May 12, 2025, 4:00 PM
38.83
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.22 | 39.12 | 38.22 | 38.83 | 38.83 | 3.57% | 8,567 |
| May 9, 2025 | 37.54 | 37.67 | 37.45 | 37.49 | 37.49 | -0.03% | 4,122 |
| May 8, 2025 | 37.08 | 37.66 | 37.04 | 37.50 | 37.50 | 1.86% | 4,962 |
| May 7, 2025 | 36.83 | 36.98 | 36.70 | 36.82 | 36.82 | 0.10% | 6,685 |
| May 6, 2025 | 36.59 | 36.94 | 36.58 | 36.78 | 36.78 | -0.66% | 8,784 |
| May 5, 2025 | 36.96 | 37.26 | 36.96 | 37.03 | 37.03 | -0.71% | 3,469 |
| May 2, 2025 | 37.00 | 37.33 | 36.98 | 37.29 | 37.29 | 2.19% | 3,008 |
| May 1, 2025 | 36.16 | 36.61 | 36.16 | 36.49 | 36.49 | 0.54% | 3,034 |
| Apr 30, 2025 | 35.72 | 36.30 | 35.54 | 36.30 | 36.30 | -0.38% | 22,274 |
| Apr 29, 2025 | 35.46 | 36.51 | 35.46 | 36.44 | 36.44 | 0.65% | 18,786 |
| Apr 28, 2025 | 36.28 | 36.28 | 35.99 | 36.20 | 36.20 | 0.33% | 8,276 |
| Apr 25, 2025 | 36.16 | 36.16 | 35.76 | 36.08 | 36.08 | -0.07% | 5,185 |
| Apr 24, 2025 | 35.76 | 36.11 | 35.70 | 36.11 | 36.11 | 1.88% | 5,805 |
| Apr 23, 2025 | 35.81 | 36.41 | 35.38 | 35.44 | 35.44 | 1.22% | 18,483 |
| Apr 22, 2025 | 34.61 | 35.03 | 34.42 | 35.01 | 35.01 | 2.66% | 12,895 |
| Apr 21, 2025 | 34.47 | 34.47 | 33.80 | 34.11 | 34.11 | -1.94% | 10,024 |
| Apr 17, 2025 | 34.64 | 34.95 | 34.64 | 34.78 | 34.78 | 0.96% | 6,441 |
| Apr 16, 2025 | 35.98 | 35.98 | 34.19 | 34.45 | 34.45 | -1.11% | 7,185 |
| Apr 15, 2025 | 35.09 | 35.09 | 34.72 | 34.84 | 34.84 | -0.16% | 14,254 |
| Apr 14, 2025 | 35.00 | 35.04 | 34.60 | 34.89 | 34.89 | 1.19% | 14,150 |
| Apr 11, 2025 | 32.72 | 34.53 | 32.72 | 34.48 | 34.48 | 1.12% | 43,858 |
| Apr 10, 2025 | 34.39 | 34.44 | 33.63 | 34.10 | 34.10 | -4.22% | 94,948 |
| Apr 9, 2025 | 32.75 | 35.60 | 32.31 | 35.60 | 35.60 | 8.70% | 9,569 |
| Apr 8, 2025 | 34.61 | 34.75 | 32.46 | 32.75 | 32.75 | -2.79% | 16,061 |
| Apr 7, 2025 | 34.34 | 35.35 | 33.25 | 33.69 | 33.69 | -1.49% | 27,129 |
| Apr 4, 2025 | 35.71 | 35.71 | 33.88 | 34.20 | 34.20 | -4.04% | 16,280 |
| Apr 3, 2025 | 36.00 | 36.17 | 35.62 | 35.64 | 35.64 | -6.84% | 10,483 |
| Apr 2, 2025 | 37.07 | 38.26 | 37.07 | 38.26 | 38.26 | 1.57% | 21,487 |
| Apr 1, 2025 | 37.46 | 37.67 | 37.32 | 37.67 | 37.67 | 0.11% | 3,198 |
| Mar 31, 2025 | 37.10 | 37.75 | 37.10 | 37.62 | 37.62 | 0.46% | 3,273 |
| Mar 28, 2025 | 38.05 | 38.05 | 37.23 | 37.45 | 37.45 | -1.95% | 3,796 |
| Mar 27, 2025 | 38.07 | 38.42 | 38.07 | 38.20 | 38.20 | -0.37% | 6,392 |
| Mar 26, 2025 | 38.64 | 38.65 | 37.50 | 38.34 | 38.34 | -0.79% | 13,404 |
| Mar 25, 2025 | 38.77 | 38.80 | 38.62 | 38.64 | 38.64 | -0.39% | 4,525 |
| Mar 24, 2025 | 38.37 | 38.79 | 38.37 | 38.79 | 38.79 | 2.60% | 11,232 |
| Mar 21, 2025 | 36.81 | 37.86 | 36.81 | 37.81 | 37.81 | -0.84% | 11,118 |
| Mar 20, 2025 | 38.26 | 38.37 | 38.08 | 38.13 | 38.13 | -0.44% | 10,391 |
| Mar 19, 2025 | 37.84 | 38.44 | 37.82 | 38.30 | 38.30 | 1.52% | 15,102 |
| Mar 18, 2025 | 37.63 | 37.78 | 37.57 | 37.73 | 37.73 | -0.89% | 12,435 |
| Mar 17, 2025 | 37.60 | 38.13 | 37.60 | 38.07 | 38.07 | 1.31% | 32,825 |
| Mar 14, 2025 | 36.96 | 37.59 | 36.92 | 37.57 | 37.57 | 2.38% | 9,673 |
| Mar 13, 2025 | 37.63 | 37.63 | 36.64 | 36.70 | 36.70 | -1.89% | 11,162 |
| Mar 12, 2025 | 37.99 | 37.99 | 37.22 | 37.41 | 37.41 | -0.31% | 5,413 |
| Mar 11, 2025 | 37.76 | 37.90 | 37.19 | 37.53 | 37.53 | -0.74% | 12,115 |
| Mar 10, 2025 | 38.18 | 38.29 | 37.41 | 37.81 | 37.81 | -2.45% | 13,424 |
| Mar 7, 2025 | 38.52 | 38.83 | 37.94 | 38.75 | 38.75 | 0.58% | 6,980 |
| Mar 6, 2025 | 38.66 | 38.97 | 38.40 | 38.53 | 38.53 | -1.26% | 9,481 |
| Mar 5, 2025 | 38.54 | 39.02 | 38.44 | 39.02 | 39.02 | 0.98% | 4,304 |
| Mar 4, 2025 | 38.70 | 39.14 | 38.27 | 38.64 | 38.64 | -1.27% | 3,093 |
| Mar 3, 2025 | 40.36 | 40.36 | 39.13 | 39.14 | 39.14 | -2.32% | 21,685 |