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

BATS - BATS Real Time Price. Currency in USD

Visitors trend2W10W9M

33.52

-0.12

(-0.35%)

As of 09:35AM EDT. Market open.

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	33.79	33.52	33.52	33.52	33.52	921
Mar 21, 2023	33.76	33.78	33.51	33.64	33.64	3,500
Mar 20, 2023	33.03	33.36	32.96	33.09	33.09	2,100
Mar 17, 2023	32.80	32.80	32.63	32.63	32.63	2,700
Mar 16, 2023	32.73	33.55	32.73	33.55	33.55	700
Mar 15, 2023	32.86	33.00	32.68	32.93	32.93	1,800
Mar 14, 2023	33.89	33.90	33.25	33.51	33.51	39,200
Mar 13, 2023	33.01	33.15	32.62	32.86	32.86	3,300
Mar 10, 2023	34.58	34.58	33.53	33.64	33.64	4,700
Mar 09, 2023	34.69	34.69	34.56	34.56	34.56	800
Mar 08, 2023	35.37	35.39	35.12	35.39	35.39	1,700
Mar 07, 2023	35.33	35.47	35.26	35.33	35.33	8,600
Mar 06, 2023	36.66	36.66	35.64	35.64	35.64	2,200
Mar 03, 2023	36.36	36.60	36.36	36.47	36.47	17,700
Mar 02, 2023	35.88	36.10	35.66	36.07	36.07	6,600
Mar 01, 2023	35.95	36.03	35.92	35.95	35.95	1,700
Feb 28, 2023	35.99	35.99	35.98	35.99	35.99	500
Feb 27, 2023	36.32	36.32	35.93	35.93	35.93	2,600
Feb 24, 2023	35.79	35.84	35.79	35.84	35.84	200
Feb 23, 2023	36.22	36.22	35.84	36.15	36.15	1,100
Feb 22, 2023	36.12	36.19	35.92	35.92	35.92	3,300
Feb 21, 2023	36.54	36.54	35.83	35.85	35.85	6,900
Feb 17, 2023	36.91	36.91	36.91	36.91	36.91	300
Feb 16, 2023	36.68	37.12	36.64	36.84	36.84	7,200
Feb 15, 2023	36.85	37.01	36.78	37.01	37.01	3,500
Feb 14, 2023	36.79	36.81	36.72	36.75	36.75	1,600
Feb 13, 2023	36.27	36.87	36.27	36.87	36.87	5,200
Feb 10, 2023	36.30	36.37	36.30	36.37	36.37	500
Feb 09, 2023	37.12	37.12	36.31	36.31	36.31	6,700
Feb 08, 2023	37.00	37.04	36.67	36.78	36.78	6,800
Feb 07, 2023	37.06	37.36	36.76	37.28	37.28	6,800
Feb 06, 2023	37.40	37.40	37.00	37.10	37.10	1,400
Feb 03, 2023	37.93	37.93	37.67	37.71	37.71	2,400
Feb 02, 2023	37.40	37.89	37.40	37.84	37.84	3,300
Feb 01, 2023	36.43	37.25	36.30	36.96	36.96	6,200
Jan 31, 2023	35.93	36.36	35.93	36.36	36.36	35,900
Jan 30, 2023	35.71	35.82	35.49	35.49	35.49	4,900
Jan 27, 2023	35.79	36.03	35.71	35.87	35.87	6,300
Jan 26, 2023	35.53	35.68	35.53	35.68	35.68	800
Jan 25, 2023	35.50	35.50	35.44	35.48	35.48	5,400
Jan 24, 2023	35.35	35.49	35.31	35.42	35.42	2,700
Jan 23, 2023	35.64	35.64	35.35	35.53	35.53	1,100
Jan 20, 2023	34.68	35.13	34.68	35.13	35.13	8,600
Jan 19, 2023	34.69	34.78	34.55	34.59	34.59	2,300
Jan 18, 2023	35.83	35.84	34.94	34.94	34.94	12,300
Jan 17, 2023	35.49	35.56	35.49	35.52	35.52	1,400
Jan 13, 2023	35.22	35.65	35.22	35.63	35.63	4,900
Jan 12, 2023	35.23	35.42	34.90	35.42	35.42	2,800
Jan 11, 2023	34.87	34.93	34.72	34.93	34.93	11,600
Jan 10, 2023	34.11	34.54	34.06	34.54	34.54	2,400
Jan 09, 2023	34.31	34.31	34.11	34.11	34.11	500
Jan 06, 2023	34.13	34.13	34.07	34.11	34.11	2,100
Jan 05, 2023	33.53	33.53	33.19	33.31	33.31	7,600
Jan 04, 2023	33.60	33.84	33.46	33.60	33.60	7,400
Jan 03, 2023	33.57	33.58	33.10	33.21	33.21	5,800
Dec 30, 2022	33.15	33.22	32.94	33.22	33.22	71,600
Dec 29, 2022	33.43	33.45	33.36	33.39	33.39	16,900
Dec 28, 2022	33.23	33.23	32.66	32.66	32.66	8,400
Dec 27, 2022	33.44	33.44	33.22	33.23	33.23	1,100
Dec 23, 2022	33.00	33.32	33.00	33.28	33.28	3,300
Dec 22, 2022	33.36	33.36	33.00	33.06	33.06	900
Dec 21, 2022	34.53	34.53	33.46	33.46	33.46	4,500
Dec 20, 2022	32.86	33.12	32.86	33.04	33.04	6,700
Dec 19, 2022	32.94	33.09	32.80	32.87	32.87	16,700
Dec 16, 2022	33.03	33.16	32.90	33.10	33.10	4,100
Dec 15, 2022	33.84	33.84	33.34	33.42	33.42	11,300
Dec 14, 2022	34.57	34.69	34.06	34.22	34.22	23,100
Dec 13, 2022	35.45	35.45	34.43	34.47	34.47	5,500
Dec 12, 2022	34.16	34.54	34.14	34.54	34.54	2,300
Dec 09, 2022	34.57	34.57	34.20	34.20	34.20	8,700
Dec 08, 2022	34.56	34.73	34.46	34.55	34.55	13,500
Dec 07, 2022	34.56	34.56	34.36	34.39	34.39	5,100
Dec 06, 2022	34.67	34.71	34.42	34.53	34.53	5,000
Dec 05, 2022	35.81	35.81	34.78	34.84	34.84	6,100
Dec 02, 2022	35.39	35.85	35.39	35.81	35.81	9,000
Dec 01, 2022	36.10	36.10	35.71	35.72	35.72	6,000
Nov 30, 2022	34.60	35.70	34.58	35.70	35.70	4,400
Nov 29, 2022	34.91	34.98	34.90	34.90	34.90	5,200
Nov 28, 2022	35.29	35.29	34.71	34.76	34.76	4,900
Nov 25, 2022	35.53	35.54	35.45	35.45	35.45	1,000
Nov 23, 2022	36.41	36.41	35.32	35.35	35.35	4,600
Nov 22, 2022	35.04	35.32	35.02	35.32	35.32	5,100
Nov 21, 2022	35.09	35.09	34.89	34.92	34.92	2,100
Nov 18, 2022	35.31	35.31	35.01	35.01	35.01	1,000
Nov 17, 2022	34.62	34.82	34.51	34.82	34.82	10,900
Nov 16, 2022	35.47	35.47	34.92	34.93	34.93	3,500
Nov 15, 2022	35.35	35.72	35.31	35.47	35.47	5,700
Nov 14, 2022	35.35	35.46	35.08	35.08	35.08	3,000
Nov 11, 2022	35.61	35.61	35.38	35.41	35.41	800
Nov 10, 2022	35.14	35.27	35.09	35.25	35.25	1,100
Nov 09, 2022	35.00	35.00	33.26	33.26	33.26	13,000
Nov 08, 2022	34.39	34.39	33.92	33.99	33.99	1,300
Nov 07, 2022	33.65	33.92	33.65	33.92	33.92	1,300
Nov 04, 2022	33.41	33.82	33.39	33.60	33.60	1,900
Nov 03, 2022	33.14	33.33	32.69	33.17	33.17	6,000
Nov 02, 2022	34.08	34.08	33.38	33.38	33.38	1,800
Nov 01, 2022	34.69	34.69	34.39	34.53	34.53	2,000
Oct 31, 2022	34.24	34.48	34.24	34.40	34.40	5,200
Oct 28, 2022	34.31	34.41	34.29	34.41	34.41	15,100
Oct 27, 2022	33.90	34.08	33.62	33.62	33.62	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,001.14-1.73(-0.04%)

Dow 3032,546.95-13.65(-0.04%)

Nasdaq11,854.39-5.72(-0.05%)

Russell 20001,767.24-10.50(-0.59%)

Crude Oil69.63-0.04(-0.06%)

Gold1,944.80+3.70(+0.19%)

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

S&P 500
4,001.14
-1.73(-0.04%)

Dow 30
32,546.95
-13.65(-0.04%)

Nasdaq
11,854.39
-5.72(-0.05%)

Russell 2000
1,767.24
-10.50(-0.59%)

Crude Oil
69.63
-0.04(-0.06%)

Gold
1,944.80
+3.70(+0.19%)