iShares ESG Select Screened S&P Small-Cap ETF

XJR
🏛️ usa →
51.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.58 51.99 51.58 51.98 0.0M
2025-09-25 51.50 51.73 51.34 51.56 0.0M
2025-09-24 52.22 52.22 51.94 51.95 0.0M
2025-09-23 52.49 52.64 51.98 52.22 0.0M
2025-09-22 52.13 52.56 52.13 52.55 0.0M
2025-09-19 52.13 52.30 51.91 52.25 0.0M
2025-09-18 51.77 52.18 51.77 51.95 0.0M
2025-09-17 51.68 51.79 51.52 51.64 0.0M
2025-09-16 51.78 51.84 51.71 51.78 0.0M
2025-09-15 51.74 51.86 51.72 51.85 0.0M
2025-09-12 51.53 51.64 51.52 51.54 0.0M
2025-09-11 51.48 51.60 51.46 51.55 0.0M
2025-09-10 51.07 51.26 50.72 51.10 0.0M
2025-09-09 50.73 50.95 50.65 50.95 0.0M
2025-09-08 50.65 51.09 50.64 50.70 0.0M
2025-09-05 50.91 51.00 50.32 50.63 0.0M
2025-09-04 50.30 50.75 50.30 50.75 0.0M
2025-09-03 50.21 50.30 50.00 50.30 0.0M
2025-09-02 49.75 49.93 49.46 49.93 0.0M
2025-08-29 50.53 50.53 50.21 50.30 0.0M
2025-08-28 50.49 50.68 50.47 50.66 0.0M
2025-08-27 50.35 50.54 50.35 50.46 0.0M
2025-08-26 50.14 50.33 50.14 50.29 0.0M
2025-08-25 50.20 50.40 50.17 50.20 0.0M
2025-08-22 50.38 50.44 50.21 50.40 0.0M
2025-08-21 49.63 49.74 49.46 49.48 0.1M
2025-08-20 49.41 49.86 49.37 49.71 0.0M
2025-08-19 50.31 50.35 49.78 49.86 0.0M
2025-08-18 50.26 50.38 50.18 50.29 0.0M
2025-08-15 50.44 50.44 50.27 50.33 0.0M
2025-08-14 50.32 50.50 49.64 50.50 0.0M
2025-08-13 50.36 50.58 50.29 50.47 0.0M
2025-08-12 50.01 50.27 49.80 50.27 0.0M
2025-08-11 49.83 49.89 49.67 49.67 0.0M
2025-08-08 49.59 49.82 49.59 49.78 0.0M
2025-08-07 49.70 49.70 49.14 49.35 0.0M
2025-08-06 49.13 49.42 48.98 49.38 0.0M
2025-08-05 49.37 49.37 48.94 48.94 0.0M
2025-08-04 48.70 49.25 48.70 49.22 0.0M
2025-08-01 48.69 48.69 48.30 48.39 0.0M
2025-07-31 49.88 49.88 49.29 49.37 0.0M
2025-07-30 49.61 49.75 49.37 49.51 0.0M
2025-07-29 49.86 49.86 49.61 49.61 0.0M
2025-07-28 49.78 49.83 49.67 49.75 0.0M
2025-07-25 49.65 49.85 49.65 49.81 0.0M
2025-07-24 49.59 49.67 49.53 49.53 0.0M
2025-07-23 49.19 49.49 49.18 49.48 0.0M
2025-07-22 49.20 49.20 48.94 49.11 0.0M
2025-07-21 49.26 49.32 49.04 49.07 0.0M
2025-07-18 49.00 49.00 48.91 48.97 0.0M
2025-07-17 48.85 49.03 48.72 48.96 0.0M
2025-07-16 48.52 48.67 48.29 48.62 0.1M
2025-07-15 48.80 48.80 48.51 48.51 0.0M
2025-07-14 48.53 48.76 48.44 48.69 0.0M
2025-07-11 48.47 48.65 48.47 48.53 0.0M
2025-07-10 48.76 48.86 48.76 48.77 0.0M
2025-07-09 48.55 48.66 48.43 48.66 0.0M
2025-07-08 48.40 48.40 48.28 48.36 0.0M
2025-07-07 48.60 48.60 47.99 48.33 1.4M
2025-07-03 48.48 48.72 48.47 48.67 0.0M
2025-07-02 48.22 48.62 48.22 48.54 0.1M
2025-07-01 48.23 48.41 48.12 48.31 0.0M
2025-06-30 48.37 48.51 48.14 48.31 0.0M
2025-06-27 48.00 48.25 47.78 48.11 0.0M
2025-06-26 47.71 47.87 47.71 47.87 0.0M
2025-06-25 47.49 47.58 47.29 47.41 0.0M
2025-06-24 47.02 47.54 47.02 47.50 0.0M
2025-06-23 46.35 46.93 45.81 46.93 0.0M
2025-06-20 46.49 46.58 46.30 46.37 0.1M
2025-06-18 46.59 46.73 46.43 46.45 0.0M
2025-06-17 46.76 46.76 46.39 46.44 0.0M
2025-06-16 46.81 46.91 46.81 46.84 0.0M
2025-06-13 46.35 46.69 46.31 46.31 0.0M
2025-06-12 46.72 47.03 46.72 46.95 0.0M
2025-06-11 46.91 47.05 46.70 46.71 0.0M
2025-06-10 46.69 46.92 46.69 46.91 0.0M
2025-06-09 46.64 46.75 46.59 46.63 0.0M
2025-06-06 46.64 46.64 46.51 46.58 0.0M
2025-06-05 46.24 46.50 46.01 46.01 0.0M
2025-06-04 46.37 46.37 46.25 46.27 0.0M
2025-06-03 45.98 46.37 45.98 46.29 0.0M
2025-06-02 45.64 45.96 45.64 45.96 0.0M
2025-05-30 45.66 45.84 45.50 45.82 0.0M
2025-05-29 45.75 45.76 45.71 45.75 0.0M
2025-05-28 45.95 45.95 45.58 45.58 0.0M
2025-05-27 45.46 45.87 45.46 45.81 0.0M
2025-05-23 44.65 45.04 44.65 44.85 0.0M
2025-05-22 45.36 45.50 45.15 45.24 0.0M
2025-05-21 45.92 46.08 45.20 45.28 0.0M
2025-05-20 46.04 46.14 45.94 46.08 0.0M
2025-05-19 45.50 46.24 45.50 46.24 0.0M
2025-05-16 45.80 46.13 45.78 46.11 0.0M
2025-05-15 45.45 45.85 45.45 45.77 0.0M
2025-05-14 45.49 45.66 45.47 45.63 0.0M
2025-05-13 45.69 45.70 45.45 45.45 0.3M
2025-05-12 44.87 45.19 44.79 45.16 0.0M
2025-05-09 43.97 43.97 43.64 43.73 0.0M
2025-05-08 43.68 44.14 43.59 43.76 0.0M
2025-05-07 43.43 43.63 43.06 43.38 0.0M
2025-05-06 43.30 43.51 43.26 43.31 0.0M
2025-05-05 43.66 43.88 43.50 43.58 0.0M
2025-05-02 43.79 44.03 43.60 43.98 0.0M
2025-05-01 43.32 43.56 43.26 43.27 0.1M
2025-04-30 41.92 42.97 41.92 42.97 0.0M
2025-04-29 42.38 42.97 42.38 42.89 0.0M
2025-04-28 42.85 42.85 42.14 42.64 0.0M
2025-04-25 42.28 42.57 42.10 42.57 0.0M
2025-04-24 35.76 36.11 35.70 36.11 0.0M
2025-04-23 35.81 36.41 35.38 35.44 0.0M
2025-04-22 34.61 35.03 34.42 35.01 0.0M
2025-04-21 34.47 34.47 33.80 34.11 0.0M
2025-04-17 34.64 34.95 34.64 34.78 0.0M
2025-04-16 35.98 35.98 34.19 34.45 0.0M
2025-04-15 35.09 35.09 34.72 34.84 0.0M
2025-04-14 35.00 35.04 34.60 34.89 0.0M
2025-04-11 32.72 34.53 32.72 34.48 0.0M
2025-04-10 34.39 34.44 33.63 34.10 0.1M
2025-04-09 32.75 35.60 32.31 35.60 0.0M
2025-04-08 34.61 34.75 32.46 32.75 0.0M
2025-04-07 34.34 35.35 33.25 33.69 0.0M
2025-04-04 35.71 35.71 33.88 34.20 0.0M
2025-04-03 36.00 36.17 35.62 35.64 0.0M
2025-04-02 37.07 38.26 37.07 38.26 0.0M
2025-04-01 37.46 37.67 37.32 37.67 0.0M
2025-03-31 37.10 37.75 37.10 37.62 0.0M
2025-03-28 38.05 38.05 37.23 37.45 0.0M
2025-03-27 38.07 38.42 38.07 38.19 0.0M
2025-03-26 38.64 38.65 37.50 38.34 0.0M
2025-03-25 38.77 38.80 38.62 38.64 0.0M
2025-03-24 38.37 38.79 38.37 38.79 0.0M
2025-03-21 36.81 37.86 36.81 37.81 0.0M
2025-03-20 38.26 38.37 38.08 38.13 0.0M
2025-03-19 37.84 38.44 37.82 38.30 0.0M
2025-03-18 37.63 37.78 37.57 37.73 0.0M
2025-03-17 37.60 38.13 37.60 38.07 0.0M
2025-03-14 36.96 37.59 36.92 37.57 0.0M
2025-03-13 37.63 37.63 36.64 36.70 0.0M
2025-03-12 37.99 37.99 37.22 37.41 0.0M
2025-03-11 37.76 37.90 37.19 37.53 0.0M
2025-03-10 38.18 38.29 37.41 37.81 0.0M
2025-03-07 38.52 38.83 37.94 38.75 0.0M
2025-03-06 38.66 38.97 38.40 38.53 0.0M
2025-03-05 38.54 39.02 38.44 39.02 0.0M
2025-03-04 38.70 39.14 38.27 38.64 0.0M
2025-03-03 40.36 40.36 39.13 39.14 0.0M
2025-02-28 39.83 40.07 39.69 40.07 0.0M
2025-02-27 40.41 40.41 39.79 39.79 0.0M
2025-02-26 40.70 40.74 40.23 40.34 0.0M
2025-02-25 40.27 40.55 40.13 40.41 0.0M
2025-02-24 40.73 40.73 40.33 40.33 0.0M
2025-02-21 41.76 41.76 40.40 40.47 0.0M
2025-02-20 42.02 42.02 41.37 41.64 0.0M
2025-02-19 41.94 42.20 41.94 41.99 0.0M
2025-02-18 41.92 42.15 41.92 42.14 0.0M
2025-02-14 43.21 43.21 41.92 41.92 0.0M
2025-02-13 41.40 42.06 41.40 42.06 0.0M
2025-02-12 41.43 41.55 41.20 41.40 0.0M
2025-02-11 41.57 41.90 41.57 41.82 0.0M
2025-02-10 42.25 42.25 41.84 42.07 0.0M
2025-02-07 42.26 42.34 41.93 42.02 0.0M
2025-02-06 42.78 42.78 42.39 42.59 0.0M
2025-02-05 42.38 42.69 42.38 42.69 0.0M
2025-02-04 42.00 42.39 41.89 42.36 0.0M
2025-02-03 41.51 42.13 41.30 41.88 0.0M
2025-01-31 42.79 42.98 42.25 42.46 0.0M
2025-01-30 42.81 42.95 42.66 42.78 0.0M
2025-01-29 42.50 42.63 42.10 42.32 0.0M
2025-01-28 42.56 42.58 42.33 42.47 0.0M
2025-01-27 42.19 42.69 42.19 42.45 0.0M
2025-01-24 42.45 42.62 42.36 42.44 0.0M
2025-01-23 42.33 42.60 42.08 42.46 0.0M
2025-01-22 42.75 42.75 42.34 42.40 0.0M
2025-01-21 42.36 42.71 42.36 42.71 0.0M
2025-01-17 42.02 42.13 41.85 42.03 0.0M
2025-01-16 41.72 41.96 41.63 41.86 0.0M
2025-01-15 41.83 41.83 41.51 41.73 0.1M
2025-01-14 40.75 40.98 40.56 40.98 0.0M
2025-01-13 40.00 40.39 39.94 40.39 0.0M
2025-01-10 41.10 41.10 40.10 40.29 0.0M
2025-01-08 41.07 41.21 40.62 41.14 0.0M
2025-01-07 41.77 41.77 41.03 41.09 0.0M
2025-01-06 41.83 41.89 41.44 41.44 0.0M
2025-01-03 41.13 41.49 41.13 41.49 0.0M
2025-01-02 41.61 41.61 40.82 40.99 0.0M