iShares® ESG Screened S&P Small-Cap ETF (XJR)
38.35
+0.39
(+1.04%)
USD |
BATS |
May 06, 16:00
XJR Price: 38.35 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 37.23 | 37.23 | 36.83 | 36.91 | 3984.00 |
Apr 11, 2024 | 37.38 | 37.59 | 37.28 | 37.56 | 3808.00 |
Apr 10, 2024 | 37.89 | 37.89 | 37.13 | 37.33 | 7525.00 |
Apr 09, 2024 | 38.57 | 38.63 | 38.26 | 38.49 | 1938.00 |
Apr 08, 2024 | 38.36 | 38.45 | 38.33 | 38.33 | 2778.00 |
Apr 05, 2024 | 38.22 | 38.22 | 38.06 | 38.13 | 2307.00 |
Apr 04, 2024 | 38.69 | 38.70 | 37.96 | 37.96 | 5053.00 |
Apr 03, 2024 | 38.09 | 38.36 | 38.09 | 38.30 | 5868.00 |
Apr 02, 2024 | 38.43 | 38.43 | 37.90 | 38.03 | 8679.00 |
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
35.85
Average
36.09
Median
Apr 18 2024