iShares® ESG Screened S&P Small-Cap ETF (XJR)
39.17
-0.07
(-0.17%)
USD |
BATS |
May 17, 16:00
XJR Price: 39.17 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 39.21 | 39.21 | 39.16 | 39.17 | 2698.00 |
| May 16, 2024 | 39.27 | 39.33 | 39.21 | 39.24 | 14076.00 |
| May 15, 2024 | 39.46 | 39.46 | 39.29 | 39.37 | 6239.00 |
| May 14, 2024 | 39.16 | 39.33 | 39.12 | 39.22 | 6818.00 |
| May 13, 2024 | 39.02 | 39.11 | 38.82 | 38.82 | 5767.00 |
| May 10, 2024 | 38.82 | 38.89 | 38.65 | 38.74 | 2092.00 |
| May 09, 2024 | 38.41 | 38.82 | 38.41 | 38.82 | 1914.00 |
| May 08, 2024 | 38.25 | 38.39 | 38.21 | 38.39 | 1650.00 |
| May 07, 2024 | 38.42 | 38.70 | 38.40 | 38.55 | 10841.00 |
| May 06, 2024 | 38.40 | 38.40 | 38.32 | 38.35 | 3756.00 |
| May 03, 2024 | 38.10 | 38.31 | 37.92 | 37.96 | 1285.00 |
| May 02, 2024 | 37.18 | 37.69 | 37.18 | 37.65 | 5102.00 |
| May 01, 2024 | 36.97 | 37.72 | 36.93 | 37.12 | 5594.00 |
| Apr 30, 2024 | 37.36 | 37.37 | 36.93 | 36.93 | 2835.00 |
| Apr 29, 2024 | 37.48 | 37.60 | 37.48 | 37.55 | 949.00 |
| Apr 26, 2024 | 37.36 | 37.36 | 37.29 | 37.29 | 1113.00 |
| Apr 25, 2024 | 37.09 | 37.09 | 36.76 | 37.01 | 8372.00 |
| Apr 24, 2024 | 37.56 | 37.56 | 37.16 | 37.39 | 5949.00 |
| Apr 23, 2024 | 37.18 | 37.52 | 37.18 | 37.45 | 1836.00 |
| Apr 22, 2024 | 36.59 | 36.86 | 36.59 | 36.74 | 3678.00 |
| Apr 19, 2024 | 36.47 | 36.47 | 36.23 | 36.45 | 3429.00 |
| Apr 18, 2024 | 36.05 | 36.27 | 36.02 | 36.09 | 4680.00 |
| Apr 17, 2024 | 36.61 | 36.61 | 36.06 | 36.08 | 3927.00 |
| Apr 16, 2024 | 36.03 | 36.39 | 36.03 | 36.34 | 1620.00 |
| Apr 15, 2024 | 37.07 | 37.07 | 36.46 | 36.55 | 7427.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.65
Minimum
Sep 24 2020
42.52
Maximum
Nov 05 2021
35.88
Average
36.17
Median