iShares ESG Select Screened S&P Small-Cap ETF XJR
49.76 USD +0.01 (+0.02%)
Regular-session close
49.76 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
49.48 Day range 52.03
39.85 52-week range 53.39
- YTD
- +16.87%
- 1 year
- +20.55%
XJR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.03 | 49.76 | 49.48 | 49.67 | -0.09 | -0.18% | 6,628 |
| Nov 12, 2026 | 50.13 | 50.31 | 49.76 | 49.76 | -0.68 | -1.35% | 7,300 |
| Nov 11, 2026 | 50.42 | 50.49 | 50.38 | 50.44 | +0.31 | +0.62% | 9,900 |
| Nov 10, 2026 | 49.86 | 50.13 | 49.70 | 50.13 | -0.17 | -0.34% | 12,300 |
| Nov 9, 2026 | 49.50 | 50.56 | 49.50 | 50.30 | +1.47 | +3.01% | 3,800 |
| Nov 6, 2026 | 48.90 | 49.04 | 48.81 | 48.83 | -0.06 | -0.12% | 13,200 |
| Nov 5, 2026 | 50.81 | 50.81 | 48.70 | 48.89 | -1.85 | -3.65% | 18,400 |
| Nov 4, 2026 | 50.59 | 50.74 | 50.50 | 50.74 | +0.96 | +1.93% | 2,800 |
| Nov 3, 2026 | 50.04 | 50.25 | 49.78 | 49.78 | -0.16 | -0.32% | 9,800 |
| Nov 2, 2026 | 49.76 | 50.40 | 49.76 | 49.94 | +0.55 | +1.11% | 6,900 |
| Oct 30, 2026 | 49.83 | 49.83 | 49.15 | 49.39 | -0.64 | -1.28% | 13,400 |
| Oct 29, 2026 | 49.44 | 50.08 | 49.44 | 50.03 | +0.85 | +1.73% | 11,400 |
| Oct 28, 2026 | 49.36 | 49.36 | 48.86 | 49.18 | -0.10 | -0.20% | 16,200 |
| Oct 27, 2026 | 49.28 | 49.31 | 48.95 | 49.28 | +0.26 | +0.53% | 9,600 |
| Oct 26, 2026 | 48.91 | 49.36 | 48.91 | 49.02 | +0.15 | +0.31% | 10,000 |
| Oct 23, 2026 | 48.56 | 48.87 | 48.39 | 48.87 | -0.16 | -0.33% | 4,200 |
| Oct 22, 2026 | 48.35 | 49.03 | 48.35 | 49.03 | +0.39 | +0.80% | 8,100 |
| Oct 21, 2026 | 48.86 | 48.86 | 48.53 | 48.64 | +0.04 | +0.08% | 5,400 |
| Oct 20, 2026 | 48.02 | 48.77 | 48.02 | 48.60 | +0.61 | +1.27% | 5,900 |
| Oct 19, 2026 | 48.20 | 48.24 | 47.92 | 47.99 | +0.04 | +0.08% | 11,500 |
| Oct 16, 2026 | 48.57 | 48.57 | 47.84 | 47.95 | -0.58 | -1.20% | 8,200 |
| Oct 15, 2026 | 47.88 | 48.53 | 47.88 | 48.53 | +0.74 | +1.55% | 15,000 |
| Oct 14, 2026 | 48.16 | 48.16 | 47.69 | 47.79 | -0.83 | -1.71% | 2,900 |
| Oct 13, 2026 | 48.38 | 48.62 | 48.29 | 48.62 | +0.02 | +0.04% | 1,800 |
| Oct 12, 2026 | 48.63 | 48.75 | 48.60 | 48.60 | -0.05 | -0.10% | 2,900 |
| Oct 9, 2026 | 48.60 | 48.73 | 48.59 | 48.65 | +0.29 | +0.60% | 13,000 |
| Oct 8, 2026 | 48.33 | 48.53 | 48.02 | 48.36 | -0.15 | -0.31% | 10,800 |
| Oct 7, 2026 | 48.69 | 48.69 | 48.42 | 48.51 | -0.67 | -1.36% | 18,200 |
| Oct 6, 2026 | 49.47 | 49.47 | 49.05 | 49.18 | 0.00 | 0.00% | 9,500 |
| Oct 5, 2026 | 49.19 | 49.45 | 48.85 | 49.18 | +0.06 | +0.12% | 10,900 |
| Oct 2, 2026 | 48.98 | 49.41 | 48.98 | 49.12 | +0.62 | +1.28% | 10,000 |
| Oct 1, 2026 | 48.07 | 48.50 | 47.89 | 48.50 | +0.22 | +0.46% | 8,400 |
| Sep 30, 2026 | 48.75 | 48.75 | 48.28 | 48.28 | -0.25 | -0.52% | 15,700 |
| Sep 29, 2026 | 48.73 | 48.73 | 48.27 | 48.53 | -0.16 | -0.33% | 17,900 |
| Sep 28, 2026 | 48.69 | 50.20 | 48.47 | 48.69 | -0.34 | -0.69% | 4,100 |
| Sep 25, 2026 | 49.04 | 49.18 | 48.79 | 49.03 | +0.24 | +0.49% | 9,700 |
| Sep 24, 2026 | 48.83 | 48.90 | 48.43 | 48.79 | -0.14 | -0.29% | 6,700 |
| Sep 23, 2026 | 49.31 | 49.31 | 48.93 | 48.93 | -0.53 | -1.07% | 3,000 |
| Sep 22, 2026 | 49.61 | 49.75 | 49.35 | 49.46 | +0.12 | +0.24% | 12,400 |
| Sep 21, 2026 | 49.55 | 49.55 | 49.31 | 49.34 | +0.25 | +0.51% | 6,000 |
| Sep 18, 2026 | 49.14 | 49.19 | 48.91 | 49.09 | -0.20 | -0.41% | 6,700 |
| Sep 17, 2026 | 49.84 | 49.84 | 49.29 | 49.29 | +0.07 | +0.14% | 6,300 |
| Sep 16, 2026 | 49.64 | 49.64 | 49.22 | 49.22 | -0.06 | -0.12% | 3,700 |
| Sep 15, 2026 | 49.70 | 49.70 | 49.28 | 49.28 | -0.49 | -0.98% | 9,400 |
| Sep 14, 2026 | 49.95 | 50.08 | 49.77 | 49.77 | -0.40 | -0.80% | 12,900 |
| Sep 11, 2026 | 50.33 | 50.33 | 50.11 | 50.17 | +0.33 | +0.66% | 6,600 |
| Sep 10, 2026 | 49.96 | 50.06 | 49.75 | 49.84 | -0.44 | -0.88% | 13,100 |
| Sep 9, 2026 | 50.68 | 50.68 | 50.24 | 50.28 | -0.55 | -1.08% | 2,900 |
| Sep 8, 2026 | 51.28 | 51.28 | 50.83 | 50.83 | -0.47 | -0.92% | 3,800 |
| Sep 4, 2026 | 51.07 | 51.34 | 51.07 | 51.30 | +0.23 | +0.45% | 4,400 |
| Sep 3, 2026 | 51.10 | 51.10 | 50.68 | 51.07 | +0.26 | +0.51% | 3,600 |
| Sep 2, 2026 | 50.77 | 50.93 | 50.77 | 50.81 | +0.54 | +1.07% | 5,900 |
| Sep 1, 2026 | 50.77 | 50.77 | 50.27 | 50.27 | -0.68 | -1.33% | 13,300 |
| Aug 31, 2026 | 51.45 | 51.55 | 50.87 | 50.95 | -0.41 | -0.80% | 5,600 |
| Aug 28, 2026 | 51.77 | 51.77 | 51.30 | 51.36 | -0.42 | -0.81% | 6,000 |
| Aug 27, 2026 | 51.83 | 51.83 | 51.69 | 51.78 | -0.03 | -0.06% | 10,400 |
| Aug 26, 2026 | 51.53 | 51.88 | 51.53 | 51.81 | -0.03 | -0.06% | 10,900 |
| Aug 25, 2026 | 52.07 | 52.07 | 51.70 | 51.84 | +0.06 | +0.12% | 7,000 |
| Aug 24, 2026 | 51.99 | 51.99 | 51.71 | 51.78 | -0.18 | -0.35% | 7,000 |
| Aug 21, 2026 | 51.89 | 51.99 | 51.77 | 51.96 | +0.31 | +0.60% | 5,300 |
| Aug 20, 2026 | 51.72 | 51.85 | 51.62 | 51.65 | -0.48 | -0.92% | 6,100 |
| Aug 19, 2026 | 52.49 | 52.49 | 52.13 | 52.13 | -0.04 | -0.08% | 4,300 |
| Aug 18, 2026 | 52.78 | 52.78 | 52.17 | 52.17 | -0.77 | -1.45% | 8,800 |
| Aug 17, 2026 | 53.05 | 53.07 | 52.94 | 52.94 | -0.25 | -0.47% | 9,700 |
| Aug 14, 2026 | 52.95 | 53.31 | 52.83 | 53.19 | +0.18 | +0.34% | 8,300 |
65 days, newest first. Daily bars as drawn on the XJR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.