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

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

38.74

-0.08

(-0.21%)

At close: 03:56PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	38.82	38.89	38.65	38.74	38.74	2,100
May 09, 2024	38.41	38.82	38.41	38.82	38.82	1,900
May 08, 2024	38.25	38.39	38.21	38.39	38.39	1,700
May 07, 2024	38.42	38.70	38.40	38.55	38.55	10,800
May 06, 2024	38.40	38.40	38.32	38.35	38.35	3,800
May 03, 2024	38.10	38.31	37.92	37.96	37.96	1,300
May 02, 2024	37.18	37.69	37.18	37.65	37.65	5,100
May 01, 2024	36.97	37.72	36.93	37.12	37.12	5,600
Apr 30, 2024	37.36	37.37	36.93	36.93	36.93	2,800
Apr 29, 2024	37.48	37.60	37.48	37.55	37.55	900
Apr 26, 2024	37.36	37.36	37.29	37.29	37.29	1,100
Apr 25, 2024	37.09	37.09	36.76	37.01	37.01	8,400
Apr 24, 2024	37.56	37.56	37.16	37.39	37.39	5,900
Apr 23, 2024	37.18	37.52	37.18	37.45	37.45	1,800
Apr 22, 2024	36.59	36.86	36.59	36.74	36.74	3,700
Apr 19, 2024	36.47	36.47	36.23	36.45	36.45	3,400
Apr 18, 2024	36.05	36.27	36.02	36.09	36.09	4,700
Apr 17, 2024	36.61	36.61	36.06	36.08	36.08	3,900
Apr 16, 2024	36.03	36.39	36.03	36.34	36.34	1,600
Apr 15, 2024	37.07	37.07	36.46	36.55	36.55	7,400
Apr 12, 2024	37.23	37.23	36.83	36.91	36.91	4,000
Apr 11, 2024	37.38	37.59	37.28	37.56	37.56	3,800
Apr 10, 2024	37.89	37.89	37.13	37.33	37.33	7,500
Apr 09, 2024	38.57	38.63	38.26	38.49	38.49	1,900
Apr 08, 2024	38.37	38.45	38.33	38.33	38.33	2,800
Apr 05, 2024	38.22	38.22	38.06	38.13	38.13	2,300
Apr 04, 2024	38.69	38.69	37.96	37.96	37.96	5,100
Apr 03, 2024	38.09	38.36	38.09	38.30	38.30	5,900
Apr 02, 2024	38.43	38.43	37.90	38.03	38.03	8,700
Apr 01, 2024	39.14	39.14	38.75	38.75	38.75	3,600
Mar 28, 2024	38.98	39.22	38.98	39.17	39.17	1,600
Mar 27, 2024	38.27	38.90	38.27	38.90	38.90	7,700
Mar 26, 2024	38.14	38.14	38.01	38.01	38.01	1,300
Mar 25, 2024	38.22	38.22	37.82	37.82	37.82	48,100
Mar 22, 2024	38.36	38.39	38.20	38.20	38.20	4,200
Mar 21, 2024	38.37	38.81	38.37	38.69	38.69	6,800
Mar 20, 2024	37.58	38.27	37.58	38.27	38.27	5,100
Mar 19, 2024	37.26	37.62	37.26	37.62	37.62	4,100
Mar 18, 2024	37.66	37.66	37.30	37.30	37.30	7,500
Mar 15, 2024	37.30	37.59	37.28	37.47	37.47	9,100
Mar 14, 2024	37.62	37.62	37.22	37.22	37.22	2,800
Mar 13, 2024	37.86	38.15	37.83	37.85	37.85	6,200
Mar 12, 2024	38.01	38.01	37.72	37.86	37.86	5,500
Mar 11, 2024	38.01	38.05	37.78	37.94	37.94	12,200
Mar 08, 2024	38.40	38.54	37.96	38.17	38.17	3,600
Mar 07, 2024	38.22	38.24	38.12	38.21	38.21	6,000
Mar 06, 2024	38.11	38.11	37.72	37.86	37.86	3,400
Mar 05, 2024	37.95	37.95	37.75	37.75	37.75	1,700
Mar 04, 2024	38.43	38.43	37.88	37.88	37.88	5,300
Mar 01, 2024	38.05	38.14	38.05	38.09	38.09	3,400
Feb 29, 2024	37.84	38.16	37.84	37.96	37.96	7,100
Feb 28, 2024	37.60	37.95	37.57	37.67	37.67	5,800
Feb 27, 2024	37.92	38.09	37.86	37.99	37.99	18,900
Feb 26, 2024	37.62	37.75	37.55	37.71	37.71	4,200
Feb 23, 2024	37.52	37.75	37.52	37.63	37.63	4,100
Feb 22, 2024	37.46	37.52	37.29	37.52	37.52	4,000
Feb 21, 2024	37.56	37.56	37.28	37.39	37.39	5,300
Feb 20, 2024	38.18	38.18	37.46	37.50	37.50	63,500
Feb 16, 2024	38.02	38.26	37.96	37.96	37.96	1,900
Feb 15, 2024	38.05	38.35	37.94	38.35	38.35	6,000
Feb 14, 2024	37.33	37.51	37.16	37.51	37.51	4,100
Feb 13, 2024	37.07	37.32	36.50	36.73	36.73	9,400
Feb 12, 2024	38.01	38.30	37.74	38.19	38.19	3,900
Feb 09, 2024	36.98	37.49	36.98	37.49	37.49	3,700
Feb 08, 2024	36.68	37.01	36.41	37.00	37.00	4,500
Feb 07, 2024	36.57	36.65	36.38	36.51	36.51	7,500
Feb 06, 2024	36.30	36.76	36.30	36.64	36.64	7,200
Feb 05, 2024	36.51	36.65	36.29	36.53	36.53	7,300
Feb 02, 2024	36.90	37.19	36.75	37.08	37.08	5,200
Feb 01, 2024	36.99	37.19	36.82	37.14	37.14	3,700
Jan 31, 2024	37.47	37.60	36.98	36.99	36.99	7,100
Jan 30, 2024	37.98	38.11	37.68	37.75	37.75	3,800
Jan 29, 2024	37.69	37.87	37.47	37.87	37.87	2,100
Jan 26, 2024	37.71	37.71	37.39	37.51	37.51	4,900
Jan 25, 2024	37.63	37.63	37.21	37.39	37.39	11,200
Jan 24, 2024	37.90	37.90	37.08	37.08	37.08	9,300
Jan 23, 2024	37.94	38.22	37.38	37.42	37.42	10,600
Jan 22, 2024	37.29	37.89	37.29	37.65	37.65	4,600
Jan 19, 2024	36.93	36.93	36.31	36.87	36.87	7,900
Jan 18, 2024	36.23	37.00	36.08	37.00	37.00	5,600
Jan 17, 2024	36.17	36.33	35.91	36.12	36.12	38,300
Jan 16, 2024	37.20	37.20	36.47	36.47	36.47	7,100
Jan 12, 2024	37.81	38.89	36.89	36.94	36.94	4,100
Jan 11, 2024	37.21	37.21	36.57	36.96	36.96	5,400
Jan 10, 2024	37.26	37.33	37.00	37.15	37.15	19,800
Jan 09, 2024	37.41	37.41	36.96	37.05	37.05	8,500
Jan 08, 2024	37.08	37.47	37.01	37.46	37.46	15,100
Jan 05, 2024	36.91	37.27	36.78	36.87	36.87	6,200
Jan 04, 2024	37.09	37.19	36.97	36.97	36.97	6,200
Jan 03, 2024	37.42	37.48	36.96	37.00	37.00	15,400
Jan 02, 2024	38.32	38.32	37.83	37.99	37.99	32,900
Dec 29, 2023	38.77	38.77	38.26	38.26	38.26	21,300
Dec 28, 2023	39.00	39.31	38.71	38.80	38.80	11,700
Dec 27, 2023	39.00	39.00	38.72	38.87	38.87	5,800
Dec 26, 2023	38.54	38.80	38.37	38.62	38.62	5,600
Dec 22, 2023	38.41	38.41	38.22	38.23	38.23	11,200
Dec 21, 2023	37.83	38.02	37.74	38.02	38.02	5,200
Dec 20, 2023	37.84	38.45	37.42	37.42	37.42	8,100
Dec 19, 2023	37.74	38.17	37.74	38.01	38.01	68,000
Dec 18, 2023	37.89	37.89	37.31	37.36	37.36	4,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,681.54+314.70(+0.38%)

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

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,681.54
+314.70(+0.38%)