iShares ESG Select Screened S&P Small-Cap ETF (XJR)

BATS: XJR · Real-Time Price · USD

44.01

+0.18 (0.41%)

At close: Mar 9, 2026, 4:00 PM EDT

44.01

0.00 (0.00%)

After-hours: Mar 9, 2026, 6:30 PM EDT

XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.17	44.01	42.60	43.99	43.99	0.37%	1,812
Mar 6, 2026	44.07	44.07	43.58	43.83	43.83	-2.38%	7,002
Mar 5, 2026	45.25	45.38	44.62	44.90	44.90	-1.56%	15,860
Mar 4, 2026	45.36	45.76	45.36	45.61	45.61	0.34%	4,004
Mar 3, 2026	44.40	45.62	44.40	45.46	45.46	-1.07%	3,653
Mar 2, 2026	44.95	45.99	44.95	45.95	45.95	0.86%	35,331
Feb 27, 2026	45.68	45.68	45.41	45.56	45.56	-1.49%	7,009
Feb 26, 2026	45.96	46.26	45.83	46.25	46.25	0.74%	3,313
Feb 25, 2026	46.11	46.11	45.63	45.91	45.91	0.22%	3,925
Feb 24, 2026	45.38	45.92	45.38	45.81	45.81	0.90%	59,343
Feb 23, 2026	45.64	45.64	45.13	45.40	45.40	-2.03%	4,082
Feb 20, 2026	46.08	46.34	45.92	46.34	46.34	0.56%	7,938
Feb 19, 2026	46.13	46.13	45.80	46.08	46.08	-0.07%	10,936
Feb 18, 2026	46.34	46.48	45.99	46.11	46.11	-0.02%	12,096
Feb 17, 2026	46.01	46.18	45.69	46.12	46.12	-0.04%	16,761
Feb 13, 2026	45.80	46.33	45.62	46.14	46.14	1.10%	17,102
Feb 12, 2026	46.81	46.81	45.36	45.64	45.64	-1.83%	16,635
Feb 11, 2026	46.94	46.94	46.31	46.49	46.49	-0.21%	38,422
Feb 10, 2026	46.60	46.90	46.59	46.59	46.59	0.26%	12,217
Feb 9, 2026	46.54	46.66	46.22	46.47	46.47	-0.19%	4,933
Feb 6, 2026	45.78	46.55	45.78	46.55	46.55	2.86%	15,300
Feb 5, 2026	45.21	45.85	45.21	45.26	45.26	-0.68%	7,141
Feb 4, 2026	45.50	45.68	45.23	45.57	45.57	1.14%	7,955
Feb 3, 2026	45.35	45.52	44.69	45.06	45.06	-0.27%	7,911
Feb 2, 2026	44.49	47.77	44.49	45.18	45.18	1.11%	44,390
Jan 30, 2026	44.59	44.81	44.40	44.68	44.68	-0.60%	5,654
Jan 29, 2026	44.92	44.95	44.50	44.95	44.95	0.58%	3,636
Jan 28, 2026	44.97	44.97	44.70	44.70	44.69	-0.45%	21,471
Jan 27, 2026	45.20	45.20	44.77	44.90	44.90	-0.48%	5,530
Jan 26, 2026	45.18	45.20	45.02	45.11	45.11	0.15%	6,026
Jan 23, 2026	45.71	45.71	44.96	45.04	45.04	-1.95%	12,849
Jan 22, 2026	46.21	46.35	45.94	45.94	45.94	0.29%	5,771
Jan 21, 2026	44.99	45.89	44.99	45.81	45.81	2.57%	17,188
Jan 20, 2026	44.57	44.99	44.57	44.66	44.66	-1.46%	8,466
Jan 16, 2026	45.42	45.45	45.24	45.32	45.32	-0.36%	7,785
Jan 15, 2026	44.98	45.63	44.98	45.49	45.48	1.53%	16,863
Jan 14, 2026	44.52	44.80	44.52	44.80	44.80	0.47%	5,221
Jan 13, 2026	44.77	44.77	44.54	44.59	44.59	-0.06%	9,232
Jan 12, 2026	44.39	44.74	44.39	44.62	44.62	-0.07%	26,761
Jan 9, 2026	44.77	44.77	44.17	44.65	44.65	0.69%	28,344
Jan 8, 2026	43.95	44.35	43.95	44.34	44.34	1.43%	3,444
Jan 7, 2026	44.00	44.01	43.57	43.72	43.72	-1.00%	48,690
Jan 6, 2026	43.49	44.16	43.49	44.16	44.16	1.72%	7,631
Jan 5, 2026	43.15	43.66	43.15	43.41	43.41	1.10%	6,942
Jan 2, 2026	42.78	42.94	42.53	42.94	42.94	0.85%	8,703
Dec 31, 2025	42.67	42.71	42.56	42.58	42.58	-1.25%	1,324
Dec 30, 2025	43.20	43.23	43.12	43.12	43.12	-0.50%	10,630
Dec 29, 2025	43.42	43.89	43.29	43.34	43.34	-0.65%	7,307
Dec 26, 2025	43.40	43.62	43.40	43.62	43.62	-0.11%	1,288
Dec 24, 2025	43.56	43.85	43.52	43.67	43.67	0.59%	10,157
Dec 23, 2025	43.45	43.54	43.38	43.42	43.42	-0.47%	47,171
Dec 22, 2025	43.51	43.82	43.51	43.62	43.62	0.72%	41,288
Dec 19, 2025	43.32	43.40	43.25	43.31	43.30	0.04%	6,277
Dec 18, 2025	43.61	43.61	43.29	43.29	43.29	0.41%	3,822
Dec 17, 2025	43.64	43.74	43.10	43.11	43.11	-0.39%	10,859
Dec 16, 2025	43.49	43.70	43.21	43.28	43.28	-1.34%	2,965
Dec 15, 2025	44.20	44.20	43.76	43.87	43.69	0.01%	3,246
Dec 12, 2025	44.39	44.39	43.83	43.87	43.69	-1.16%	2,590
Dec 11, 2025	44.00	44.43	44.00	44.38	44.20	1.16%	4,167
Dec 10, 2025	42.96	44.07	42.96	43.87	43.69	2.07%	5,840
Dec 9, 2025	42.85	43.28	42.85	42.98	42.80	0.24%	4,347
Dec 8, 2025	43.18	43.21	42.88	42.88	42.70	-0.20%	4,133
Dec 5, 2025	43.06	43.11	42.96	42.96	42.78	-0.23%	4,478
Dec 4, 2025	43.26	43.31	42.91	43.06	42.88	-0.16%	11,274
Dec 3, 2025	42.83	43.24	42.83	43.13	42.95	1.21%	5,411
Dec 2, 2025	42.83	42.83	42.57	42.62	42.44	0.15%	6,394
Dec 1, 2025	42.36	42.85	42.36	42.55	42.38	-0.52%	6,763
Nov 28, 2025	42.99	42.99	42.73	42.78	42.60	-0.17%	2,256
Nov 26, 2025	43.08	43.27	42.85	42.85	42.67	0.49%	5,914
Nov 25, 2025	41.65	42.80	41.65	42.64	42.46	2.68%	5,227
Nov 24, 2025	41.27	41.54	41.22	41.53	41.35	1.05%	6,494
Nov 21, 2025	40.21	41.33	40.21	41.10	40.93	3.14%	4,989
Nov 20, 2025	40.83	40.86	39.83	39.85	39.68	-1.14%	3,832
Nov 19, 2025	40.53	40.69	40.13	40.31	40.14	-0.11%	18,237
Nov 18, 2025	40.27	40.52	40.20	40.35	40.18	0.12%	7,455
Nov 17, 2025	41.19	41.19	40.30	40.30	40.13	-2.31%	2,512
Nov 14, 2025	40.98	41.37	40.95	41.25	41.08	-0.08%	6,315
Nov 13, 2025	41.97	41.97	41.24	41.29	41.12	-1.92%	4,683
Nov 12, 2025	42.27	42.50	42.09	42.09	41.92	-0.13%	2,100
Nov 11, 2025	42.05	42.19	42.05	42.15	41.97	0.29%	1,539
Nov 10, 2025	42.69	42.69	41.77	42.02	41.85	0.87%	4,469
Nov 7, 2025	41.22	41.68	41.22	41.66	41.49	0.40%	4,993
Nov 6, 2025	42.08	42.08	41.50	41.50	41.32	-1.67%	3,459
Nov 5, 2025	41.83	42.30	41.83	42.20	42.03	1.77%	5,706
Nov 4, 2025	41.32	41.69	41.32	41.47	41.30	-0.79%	2,510
Nov 3, 2025	41.82	41.82	41.40	41.80	41.63	0.19%	4,081
Oct 31, 2025	41.76	41.84	41.54	41.72	41.55	-0.24%	5,273
Oct 30, 2025	42.09	42.09	41.74	41.82	41.65	-0.85%	1,661
Oct 29, 2025	42.88	42.91	42.00	42.18	42.00	-1.89%	4,519
Oct 28, 2025	42.87	43.07	42.87	42.99	42.81	-0.53%	6,583
Oct 27, 2025	43.39	43.40	43.07	43.22	43.04	0.14%	3,464
Oct 24, 2025	43.32	43.40	43.16	43.16	42.98	0.71%	4,138
Oct 23, 2025	42.60	42.91	42.58	42.86	42.68	0.81%	4,656
Oct 22, 2025	42.79	42.79	42.33	42.51	42.34	-0.74%	4,733
Oct 21, 2025	42.48	42.88	42.48	42.83	42.65	0.52%	4,524
Oct 20, 2025	42.34	42.61	42.34	42.61	42.43	1.51%	2,829
Oct 17, 2025	41.89	42.02	41.83	41.98	41.80	0.08%	7,850
Oct 16, 2025	42.28	42.33	41.81	41.94	41.77	-1.26%	12,694
Oct 15, 2025	42.67	42.71	42.22	42.48	42.30	0.62%	9,510
Oct 14, 2025	41.09	42.33	41.09	42.22	42.04	1.71%	2,477