Skip to main content

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

41.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 41.93 42.02 41.73 41.73 4,084 -0.47(-1.12%)
Sep 19, 2024 42.26 42.26 41.99 42.20 2,636 +0.78(+1.89%)
Sep 18, 2024 41.24 42.12 41.24 41.42 3,202 +0.09(+0.21%)
Sep 17, 2024 41.36 41.82 41.33 41.33 8,058 +0.30(+0.72%)
Sep 16, 2024 40.86 41.03 40.85 41.03 5,084 +0.16(+0.40%)
Sep 13, 2024 40.25 40.89 40.25 40.87 5,926 +1.06(+2.67%)
Sep 12, 2024 39.50 40.07 39.31 39.81 6,115 -1.11(-2.72%)
Sep 11, 2024 39.22 40.92 38.84 40.92 17,305 +1.66(+4.24%)
Sep 10, 2024 39.36 39.36 38.90 39.26 10,330 -0.13(-0.33%)
Sep 09, 2024 39.74 39.74 39.38 39.38 2,804 -0.10(-0.24%)
Sep 06, 2024 40.28 40.28 39.48 39.48 5,176 -0.68(-1.69%)
Sep 05, 2024 40.35 40.38 40.16 40.16 5,654 -0.19(-0.47%)
Sep 04, 2024 40.34 40.57 40.22 40.35 6,644 -0.02(-0.05%)
Sep 03, 2024 41.38 41.38 40.34 40.37 6,915 -1.20(-2.88%)
Aug 30, 2024 41.41 41.57 41.27 41.57 657 +0.23(+0.57%)
Aug 29, 2024 41.48 41.60 41.33 41.33 2,430 +0.18(+0.43%)
Aug 28, 2024 40.16 41.26 40.16 41.15 12,759 -0.09(-0.22%)
Aug 27, 2024 41.15 41.29 41.15 41.24 2,612 -0.23(-0.56%)
Aug 26, 2024 41.83 41.86 41.48 41.48 12,717 -0.07(-0.18%)
Aug 23, 2024 40.73 41.60 40.64 41.55 8,046 +1.27(+3.16%)
Aug 22, 2024 40.64 40.64 40.28 40.28 1,273 -0.31(-0.76%)
Aug 21, 2024 40.25 40.60 40.25 40.59 2,667 +0.43(+1.06%)
Aug 20, 2024 40.39 40.39 40.14 40.16 3,128 -0.39(-0.96%)
Aug 19, 2024 40.23 40.59 40.23 40.55 4,537 +0.34(+0.84%)
Aug 16, 2024 40.28 40.34 40.10 40.22 6,138 +0.10(+0.24%)
Aug 15, 2024 40.00 40.34 40.00 40.12 4,683 +0.91(+2.32%)
Aug 14, 2024 39.15 39.26 39.05 39.21 1,482 -0.12(-0.31%)
Aug 13, 2024 39.00 39.40 38.80 39.33 2,109 +0.70(+1.82%)
Aug 12, 2024 38.96 38.96 38.63 38.63 1,561 -0.54(-1.39%)
Aug 09, 2024 39.09 39.17 38.95 39.17 1,274 -0.08(-0.20%)
Aug 08, 2024 38.85 39.32 38.85 39.25 3,295 +0.82(+2.13%)
Aug 07, 2024 39.48 39.59 38.42 38.43 13,330 -0.41(-1.06%)
Aug 06, 2024 37.54 39.21 37.54 38.84 1,749 +0.53(+1.37%)
Aug 05, 2024 37.81 38.54 37.69 38.32 1,607 -1.28(-3.24%)
Aug 02, 2024 39.80 39.80 39.32 39.60 2,581 -1.32(-3.23%)
Aug 01, 2024 41.95 41.95 40.71 40.92 2,738 -1.20(-2.85%)
Jul 31, 2024 41.94 42.81 41.94 42.12 4,439 +0.17(+0.40%)
Jul 30, 2024 41.92 41.95 41.75 41.95 3,362 +0.30(+0.71%)
Jul 29, 2024 41.98 42.05 41.55 41.66 5,619 -0.21(-0.50%)
Jul 26, 2024 41.87 41.89 41.72 41.87 3,776 +0.73(+1.77%)
Jul 25, 2024 40.84 41.40 40.84 41.14 1,538 +0.55(+1.36%)
Jul 24, 2024 41.25 41.55 40.59 40.59 5,549 -0.82(-1.99%)
Jul 23, 2024 40.94 41.62 40.94 41.41 8,313 +0.37(+0.91%)
Jul 22, 2024 40.67 41.11 40.31 41.04 10,682 +0.66(+1.64%)
Jul 19, 2024 40.39 40.46 40.37 40.37 2,660 -0.29(-0.71%)
Jul 18, 2024 41.35 41.55 40.55 40.66 5,071 -0.64(-1.54%)
Jul 17, 2024 41.17 41.98 41.17 41.30 6,340 -0.21(-0.51%)
Jul 16, 2024 40.36 41.51 40.36 41.51 3,391 +1.50(+3.75%)
Jul 15, 2024 39.98 40.19 39.98 40.01 3,988 +0.50(+1.27%)
Jul 12, 2024 39.47 39.82 39.47 39.51 2,776 +0.35(+0.89%)
Jul 11, 2024 38.88 39.16 38.88 39.16 6,046 +1.29(+3.41%)
Jul 10, 2024 37.72 37.87 37.69 37.87 10,708 +0.42(+1.12%)
Jul 09, 2024 37.78 37.78 37.44 37.45 10,872 -0.22(-0.58%)
Jul 08, 2024 37.74 37.90 37.62 37.67 14,230 +0.20(+0.54%)
Jul 05, 2024 37.39 37.47 37.37 37.47 4,716 -0.22(-0.57%)
Jul 03, 2024 37.71 37.71 37.68 37.68 1,084 -0.01(-0.03%)
Jul 02, 2024 37.54 37.72 37.54 37.69 2,570 +0.21(+0.55%)
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.