iShares ESG Select Screened S&P Small-Cap ETF (XJR)
51.78
-0.18
(-0.34%)
USD |
BATS |
Aug 24, 16:00
XJR Price : 51.78 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 53.01 | 53.01 | 52.43 | 52.43 | 3279.00 |
| Aug 05, 2026 | 53.57 | 53.57 | 52.89 | 52.89 | 13222.00 |
| Aug 04, 2026 | 52.77 | 53.45 | 52.68 | 53.39 | 8203.00 |
| Aug 03, 2026 | 51.90 | 52.47 | 51.90 | 52.46 | 12174.00 |
| Jul 31, 2026 | 51.80 | 52.50 | 51.21 | 51.60 | 4493.00 |
| Jul 30, 2026 | 51.67 | 51.85 | 51.14 | 51.66 | 7587.00 |
| Jul 29, 2026 | 51.77 | 51.77 | 51.10 | 51.10 | 28613.00 |
| Jul 28, 2026 | 51.48 | 51.86 | 51.48 | 51.86 | 8703.00 |
| Jul 27, 2026 | 51.71 | 52.00 | 51.28 | 51.53 | 3488.00 |
| Jul 24, 2026 | 51.35 | 51.62 | 51.26 | 51.26 | 2751.00 |
| Jul 23, 2026 | 51.14 | 51.34 | 51.04 | 51.29 | 6700.00 |
| Jul 22, 2026 | 51.86 | 51.94 | 51.52 | 51.57 | 4654.00 |
| Jul 21, 2026 | 51.70 | 51.95 | 51.68 | 51.95 | 2525.00 |
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