iShares® ESG Screened S&P Small-Cap ETF (XJR)
41.08
+0.18
(+0.45%)
USD |
BATS |
Nov 04, 16:00
XJR Price: 41.08 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 41.16 | 41.27 | 41.06 | 41.08 | 10821.00 |
| Nov 01, 2024 | 41.04 | 41.25 | 40.84 | 40.89 | 19002.00 |
| Oct 31, 2024 | 41.32 | 41.37 | 40.84 | 40.84 | 5593.00 |
| Oct 30, 2024 | 41.27 | 41.81 | 41.27 | 41.47 | 3381.00 |
| Oct 29, 2024 | 41.44 | 41.44 | 41.23 | 41.37 | 7425.00 |
| Oct 28, 2024 | 41.10 | 41.56 | 41.10 | 41.56 | 3146.00 |
| Oct 25, 2024 | 41.40 | 41.40 | 40.86 | 40.86 | 6591.00 |
| Oct 24, 2024 | 41.02 | 41.12 | 40.95 | 41.12 | 1323.00 |
| Oct 23, 2024 | 41.07 | 41.07 | 40.81 | 40.99 | 828.00 |
| Oct 22, 2024 | 41.23 | 41.30 | 41.12 | 41.20 | 15770.00 |
| Oct 21, 2024 | 42.14 | 42.14 | 41.42 | 41.44 | 3086.00 |
| Oct 18, 2024 | 42.37 | 42.37 | 42.22 | 42.22 | 1178.00 |
| Oct 17, 2024 | 42.21 | 42.33 | 42.18 | 42.33 | 5182.00 |
| Oct 16, 2024 | 42.00 | 42.46 | 42.00 | 42.39 | 9193.00 |
| Oct 15, 2024 | 41.78 | 42.16 | 41.78 | 41.79 | 5770.00 |
| Oct 14, 2024 | 41.47 | 41.72 | 41.37 | 41.72 | 2272.00 |
| Oct 11, 2024 | 40.76 | 41.40 | 40.76 | 41.40 | 6297.00 |
| Oct 10, 2024 | 40.80 | 40.80 | 40.48 | 40.62 | 5053.00 |
| Oct 09, 2024 | 40.92 | 41.08 | 40.78 | 40.93 | 7302.00 |
| Oct 08, 2024 | 40.82 | 40.90 | 40.82 | 40.84 | 2189.00 |
| Oct 07, 2024 | 41.21 | 41.21 | 40.58 | 40.81 | 8134.00 |
| Oct 04, 2024 | 41.24 | 41.25 | 41.17 | 41.22 | 3680.00 |
| Oct 03, 2024 | 40.89 | 40.89 | 40.64 | 40.64 | 1837.00 |
| Oct 02, 2024 | 41.32 | 41.32 | 40.97 | 40.97 | 4851.00 |
| Oct 01, 2024 | 41.29 | 41.35 | 41.00 | 41.16 | 7271.00 |
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
36.34
Average
36.86
Median
Jan 05 2024