iShares® ESG Screened S&P Small-Cap ETF (XJR)
32.44
-0.38 (-1.16%)
USD |
BATS |
Jul 06, 16:00
XJR Price: 32.44 for July 6, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 06, 2022 | 32.99 | 32.99 | 32.22 | 32.44 | 1561.00 |
| Jul 05, 2022 | 32.27 | 32.83 | 31.88 | 32.83 | 14037.00 |
| Jul 01, 2022 | 32.74 | 32.75 | 32.11 | 32.75 | 4016.00 |
| Jun 30, 2022 | 32.09 | 32.74 | 32.09 | 32.42 | 17422.00 |
| Jun 29, 2022 | 32.32 | 32.52 | 32.32 | 32.51 | 2484.00 |
| Jun 28, 2022 | 33.58 | 33.65 | 32.78 | 32.78 | 6891.00 |
| Jun 27, 2022 | 32.71 | 33.40 | 32.71 | 33.26 | 23900.00 |
| Jun 24, 2022 | 32.95 | 33.01 | 32.82 | 33.01 | 16435.00 |
| Jun 23, 2022 | 31.99 | 32.04 | 31.76 | 32.04 | 4637.00 |
| Jun 22, 2022 | 31.55 | 31.90 | 31.55 | 31.79 | 4768.00 |
| Jun 21, 2022 | 31.80 | 32.03 | 31.50 | 31.77 | 12307.00 |
| Jun 17, 2022 | 31.39 | 31.43 | 31.32 | 31.33 | 4657.00 |
| Jun 16, 2022 | 31.99 | 31.99 | 30.93 | 30.93 | 14341.00 |
| Jun 15, 2022 | 32.61 | 32.84 | 32.59 | 32.59 | 6395.00 |
| Jun 14, 2022 | 32.39 | 32.39 | 32.25 | 32.25 | 3214.00 |
| Jun 13, 2022 | 32.83 | 32.83 | 32.30 | 32.30 | 6340.00 |
| Jun 10, 2022 | 34.16 | 34.16 | 33.71 | 33.83 | 4099.00 |
| Jun 09, 2022 | 35.05 | 35.13 | 34.70 | 34.70 | 7071.00 |
| Jun 08, 2022 | 36.01 | 36.01 | 35.37 | 35.43 | 8487.00 |
| Jun 07, 2022 | 35.60 | 36.01 | 35.60 | 36.01 | 4307.00 |
| Jun 06, 2022 | 35.69 | 35.69 | 35.55 | 35.67 | 3897.00 |
| Jun 03, 2022 | 35.48 | 35.52 | 35.44 | 35.50 | 3054.00 |
| Jun 02, 2022 | 35.51 | 35.82 | 35.51 | 35.82 | 1025.00 |
| Jun 01, 2022 | 35.61 | 35.61 | 34.88 | 35.16 | 6235.00 |
| May 31, 2022 | 35.59 | 35.59 | 35.29 | 35.29 | 3047.00 |
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
36.87
Average
38.22
Median