iShares ESG Select Screened S&P Small-Cap ETF (XJR)
50.17
+0.33
(+0.67%)
USD |
BATS |
Sep 11, 16:00
XJR Price : 50.17 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 50.33 | 50.33 | 50.11 | 50.17 | 6567.00 |
| Sep 10, 2026 | 49.96 | 50.06 | 49.75 | 49.84 | 13129.00 |
| Sep 09, 2026 | 50.68 | 50.68 | 50.24 | 50.28 | 2872.00 |
| Sep 08, 2026 | 51.28 | 51.28 | 50.83 | 50.83 | 3848.00 |
| Sep 04, 2026 | 51.07 | 51.34 | 51.07 | 51.30 | 4432.00 |
| Sep 03, 2026 | 51.10 | 51.10 | 50.68 | 51.07 | 3578.00 |
| Sep 02, 2026 | 50.77 | 50.93 | 50.77 | 50.80 | 5932.00 |
| Sep 01, 2026 | 50.77 | 50.77 | 50.27 | 50.27 | 13298.00 |
| Aug 31, 2026 | 51.45 | 51.55 | 50.87 | 50.95 | 5595.00 |
| Aug 28, 2026 | 51.77 | 51.77 | 51.30 | 51.36 | 5989.00 |
| Aug 27, 2026 | 51.82 | 51.82 | 51.69 | 51.78 | 10375.00 |
| Aug 26, 2026 | 51.53 | 51.88 | 51.53 | 51.81 | 10869.00 |
| Aug 25, 2026 | 52.07 | 52.07 | 51.70 | 51.84 | 7039.00 |
| Aug 24, 2026 | 51.99 | 51.99 | 51.71 | 51.78 | 6998.00 |
| Aug 21, 2026 | 51.89 | 51.99 | 51.77 | 51.96 | 5333.00 |
| Aug 20, 2026 | 51.72 | 51.85 | 51.62 | 51.65 | 6082.00 |
| Aug 19, 2026 | 52.49 | 52.49 | 52.13 | 52.13 | 4256.00 |
| Aug 18, 2026 | 52.78 | 52.78 | 52.17 | 52.17 | 8843.00 |
| Aug 17, 2026 | 53.05 | 53.07 | 52.94 | 52.94 | 9667.00 |
| Aug 14, 2026 | 52.95 | 53.31 | 52.83 | 53.19 | 8324.00 |
| Aug 13, 2026 | 52.95 | 53.11 | 52.88 | 53.01 | 7588.00 |
| Aug 12, 2026 | 52.56 | 52.90 | 52.56 | 52.86 | 7764.00 |
| Aug 11, 2026 | 52.68 | 52.79 | 52.50 | 52.50 | 4924.00 |
| Aug 10, 2026 | 52.66 | 52.66 | 52.34 | 52.34 | 4214.00 |
| Aug 07, 2026 | 52.83 | 52.93 | 52.78 | 52.78 | 9708.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median