Skip to main content

Ishares ESG Screened S&P Smallcap ETF (NY: XJR )

37.56 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 38.98 39.22 38.98 39.17 1,593 +0.27(+0.70%)
Mar 27, 2024 38.27 38.90 38.27 38.90 7,726 +0.89(+2.34%)
Mar 26, 2024 38.14 38.14 38.01 38.01 1,314 +0.19(+0.50%)
Mar 25, 2024 38.23 38.23 37.82 37.82 48,095 -0.38(-0.99%)
Mar 22, 2024 38.36 38.39 38.20 38.20 4,192 -0.49(-1.27%)
Mar 21, 2024 38.37 38.81 38.37 38.69 6,815 +0.42(+1.10%)
Mar 20, 2024 37.58 38.27 37.58 38.27 5,139 +0.65(+1.73%)
Mar 19, 2024 37.26 37.62 37.26 37.62 4,056 +0.32(+0.86%)
Mar 18, 2024 37.66 37.66 37.30 37.30 7,471 -0.17(-0.45%)
Mar 15, 2024 37.30 37.59 37.28 37.47 9,117 +0.25(+0.68%)
Mar 14, 2024 37.62 37.62 37.22 37.22 2,826 -0.63(-1.66%)
Mar 13, 2024 37.86 38.15 37.83 37.85 6,240 -0.01(-0.03%)
Mar 12, 2024 38.01 38.01 37.72 37.86 5,494 -0.08(-0.20%)
Mar 11, 2024 38.01 38.05 37.78 37.94 12,191 -0.23(-0.61%)
Mar 08, 2024 38.40 38.54 37.96 38.17 3,645 -0.04(-0.10%)
Mar 07, 2024 38.22 38.24 38.12 38.21 6,003 +0.35(+0.93%)
Mar 06, 2024 38.11 38.11 37.72 37.86 3,370 +0.11(+0.29%)
Mar 05, 2024 37.95 37.95 37.75 37.75 1,676 -0.13(-0.34%)
Mar 04, 2024 38.43 38.43 37.88 37.88 5,320 -0.21(-0.56%)
Mar 01, 2024 38.05 38.14 38.05 38.09 3,392 +0.13(+0.35%)
Feb 29, 2024 37.84 38.16 37.84 37.96 7,140 +0.28(+0.76%)
Feb 28, 2024 37.60 37.95 37.57 37.67 5,794 -0.32(-0.83%)
Feb 27, 2024 37.92 38.09 37.86 37.99 18,876 +0.28(+0.74%)
Feb 26, 2024 37.62 37.75 37.55 37.71 4,190 +0.08(+0.21%)
Feb 23, 2024 37.52 37.75 37.52 37.63 4,131 +0.11(+0.30%)
Feb 22, 2024 37.46 37.52 37.29 37.52 3,954 +0.13(+0.34%)
Feb 21, 2024 37.56 37.56 37.28 37.39 5,301 -0.11(-0.29%)
Feb 20, 2024 38.18 38.18 37.46 37.50 63,546 -0.45(-1.20%)
Feb 16, 2024 38.02 38.26 37.96 37.96 1,873 -0.39(-1.03%)
Feb 15, 2024 38.05 38.35 37.95 38.35 5,976 +0.84(+2.25%)
Feb 14, 2024 37.33 37.51 37.16 37.51 4,115 +0.78(+2.11%)
Feb 13, 2024 37.07 37.32 36.50 36.73 9,364 -1.46(-3.82%)
Feb 12, 2024 38.01 38.30 37.74 38.19 3,868 +0.70(+1.86%)
Feb 09, 2024 36.98 37.49 36.98 37.49 3,665 +0.49(+1.32%)
Feb 08, 2024 36.68 37.01 36.41 37.00 4,515 +0.50(+1.36%)
Feb 07, 2024 36.57 36.65 36.38 36.51 7,517 -0.13(-0.36%)
Feb 06, 2024 36.30 36.76 36.30 36.64 7,221 +0.12(+0.31%)
Feb 05, 2024 36.51 36.65 36.29 36.52 7,279 -0.55(-1.50%)
Feb 02, 2024 36.90 37.19 36.75 37.08 5,203 -0.06(-0.17%)
Feb 01, 2024 36.99 37.19 36.82 37.14 3,685 +0.15(+0.41%)
Jan 31, 2024 37.47 37.60 36.98 36.99 7,079 -0.76(-2.01%)
Jan 30, 2024 37.98 38.11 37.68 37.75 3,770 -0.12(-0.32%)
Jan 29, 2024 37.69 37.87 37.47 37.87 2,096 +0.36(+0.95%)
Jan 26, 2024 37.71 37.71 37.39 37.51 4,860 +0.12(+0.32%)
Jan 25, 2024 37.63 37.63 37.21 37.39 11,230 +0.31(+0.85%)
Jan 24, 2024 37.90 37.90 37.08 37.08 9,324 -0.34(-0.90%)
Jan 23, 2024 37.94 38.22 37.38 37.42 10,559 -0.24(-0.63%)
Jan 22, 2024 37.29 37.89 37.29 37.65 4,605 +0.78(+2.12%)
Jan 19, 2024 36.93 36.93 36.31 36.87 7,855 -0.13(-0.35%)
Jan 18, 2024 36.23 37.00 36.08 37.00 5,601 +0.88(+2.44%)
Jan 17, 2024 36.17 36.33 35.91 36.12 38,288 -0.35(-0.96%)
Jan 16, 2024 37.20 37.20 36.47 36.47 7,144 -0.47(-1.27%)
Jan 12, 2024 37.81 38.89 36.89 36.94 4,131 -0.02(-0.05%)
Jan 11, 2024 37.21 37.21 36.57 36.96 5,385 -0.19(-0.50%)
Jan 10, 2024 37.26 37.33 37.00 37.15 19,807 +0.10(+0.26%)
Jan 09, 2024 37.41 37.41 36.96 37.05 8,535 -0.41(-1.09%)
Jan 08, 2024 37.08 37.47 37.01 37.46 15,100 +0.60(+1.61%)
Jan 05, 2024 36.91 37.27 36.78 36.86 6,233 -0.10(-0.27%)
Jan 04, 2024 37.09 37.19 36.97 36.97 6,223 -0.04(-0.10%)
Jan 03, 2024 37.41 37.48 36.96 37.00 15,369 -0.99(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.