iShares ESG Select Screened S&P Small-Cap ETF (XJR)
49.18
+0.06
(+0.13%)
USD |
BATS |
Oct 05, 16:00
XJR Price : 49.18 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 49.19 | 49.45 | 48.85 | 49.18 | 10901.00 |
| Oct 02, 2026 | 48.98 | 49.41 | 48.98 | 49.12 | 9985.00 |
| Oct 01, 2026 | 48.07 | 48.50 | 47.89 | 48.50 | 8385.00 |
| Sep 30, 2026 | 48.75 | 48.75 | 48.28 | 48.28 | 15664.00 |
| Sep 29, 2026 | 48.73 | 48.73 | 48.27 | 48.53 | 17921.00 |
| Sep 28, 2026 | 48.69 | 50.20 | 48.48 | 48.69 | 4053.00 |
| Sep 25, 2026 | 49.04 | 49.18 | 48.79 | 49.03 | 9661.00 |
| Sep 24, 2026 | 48.83 | 48.90 | 48.43 | 48.79 | 6698.00 |
| Sep 23, 2026 | 49.31 | 49.31 | 48.93 | 48.93 | 2982.00 |
| Sep 22, 2026 | 49.61 | 49.75 | 49.35 | 49.46 | 12415.00 |
| Sep 21, 2026 | 49.55 | 49.55 | 49.30 | 49.34 | 6050.00 |
| Sep 18, 2026 | 49.14 | 49.19 | 48.91 | 49.09 | 6677.00 |
| Sep 17, 2026 | 49.84 | 49.84 | 49.29 | 49.29 | 6325.00 |
| Sep 16, 2026 | 49.64 | 49.64 | 49.22 | 49.22 | 3742.00 |
| Sep 15, 2026 | 49.70 | 49.70 | 49.28 | 49.28 | 9401.00 |
| Sep 14, 2026 | 49.95 | 50.08 | 49.77 | 49.77 | 12882.00 |
| 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 |
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