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
2022-12-30 33.15 33.22 32.94 33.22 0.1M
2022-12-29 33.43 33.45 33.36 33.39 0.0M
2022-12-28 33.23 33.23 32.66 32.66 0.0M
2022-12-27 33.44 33.44 33.22 33.23 0.0M
2022-12-23 33.00 33.32 33.00 33.28 0.0M
2022-12-22 33.36 33.36 33.00 33.06 0.0M
2022-12-21 34.53 34.53 33.46 33.46 0.0M
2022-12-20 32.86 33.12 32.86 33.04 0.0M
2022-12-19 32.94 33.09 32.80 32.87 0.0M
2022-12-16 33.03 33.16 32.90 33.10 0.0M
2022-12-15 33.84 33.84 33.34 33.42 0.0M
2022-12-14 34.57 34.69 34.06 34.22 0.0M
2022-12-13 35.45 35.45 34.43 34.47 0.0M
2022-12-12 34.16 34.54 34.14 34.54 0.0M
2022-12-09 34.57 34.57 34.20 34.20 0.0M
2022-12-08 34.56 34.73 34.46 34.55 0.0M
2022-12-07 34.56 34.56 34.36 34.39 0.0M
2022-12-06 34.67 34.71 34.42 34.53 0.0M
2022-12-05 35.81 35.81 34.78 34.84 0.0M
2022-12-02 35.39 35.85 35.39 35.81 0.0M
2022-12-01 36.10 36.10 35.71 35.72 0.0M
2022-11-30 34.60 35.70 34.58 35.70 0.0M
2022-11-29 34.91 34.98 34.90 34.90 0.0M
2022-11-28 35.29 35.29 34.71 34.76 0.0M
2022-11-25 35.53 35.54 35.45 35.45 0.0M
2022-11-23 36.41 36.41 35.32 35.35 0.0M
2022-11-22 35.04 35.32 35.02 35.32 0.0M
2022-11-21 35.09 35.09 34.89 34.92 0.0M
2022-11-18 35.31 35.31 35.01 35.01 0.0M
2022-11-17 34.62 34.82 34.51 34.82 0.0M
2022-11-16 35.47 35.47 34.92 34.93 0.0M
2022-11-15 35.35 35.72 35.31 35.47 0.0M
2022-11-14 35.35 35.46 35.08 35.08 0.0M
2022-11-11 35.61 35.61 35.38 35.41 0.0M
2022-11-10 35.14 35.27 35.09 35.25 0.0M
2022-11-09 35.00 35.00 33.26 33.26 0.0M
2022-11-08 34.39 34.39 33.93 33.99 0.0M
2022-11-07 33.65 33.93 33.65 33.93 0.0M
2022-11-04 33.41 33.82 33.39 33.60 0.0M
2022-11-03 33.14 33.33 32.69 33.17 0.0M
2022-11-02 34.08 34.08 33.38 33.38 0.0M
2022-11-01 34.69 34.69 34.39 34.52 0.0M
2022-10-31 34.24 34.48 34.24 34.39 0.0M
2022-10-28 34.31 34.41 34.29 34.41 0.0M
2022-10-27 33.90 34.09 33.62 33.62 0.0M
2022-10-26 33.65 33.74 33.47 33.58 0.0M
2022-10-25 32.67 33.46 32.67 33.42 0.0M
2022-10-24 32.57 32.67 32.57 32.62 0.0M
2022-10-21 32.16 32.46 32.16 32.39 0.0M
2022-10-20 32.09 32.09 31.50 31.68 0.0M
2022-10-19 32.16 32.16 32.01 32.07 0.0M
2022-10-18 32.46 32.62 32.37 32.56 0.0M
2022-10-17 32.10 32.31 32.10 32.23 0.0M
2022-10-14 31.01 31.73 31.01 31.35 0.0M
2022-10-13 30.80 32.22 30.80 32.07 0.0M
2022-10-12 31.61 31.61 31.29 31.29 0.0M
2022-10-11 31.39 31.75 31.39 31.49 0.0M
2022-10-10 31.59 31.59 31.24 31.41 0.0M
2022-10-07 31.72 31.81 31.34 31.37 0.0M
2022-10-06 32.33 32.33 32.11 32.17 0.0M
2022-10-05 32.15 32.42 32.00 32.37 0.0M
2022-10-04 32.81 32.81 31.74 32.51 0.0M
2022-10-03 31.15 31.57 30.96 31.37 0.0M
2022-09-30 30.64 31.06 30.60 30.67 0.0M
2022-09-29 30.57 30.80 30.38 30.80 0.0M
2022-09-28 31.22 31.50 31.22 31.50 0.0M
2022-09-27 31.10 31.14 30.56 30.71 0.0M
2022-09-26 31.08 31.40 30.70 30.70 0.0M
2022-09-23 31.66 31.66 30.99 31.19 0.0M
2022-09-22 31.89 31.96 31.85 31.91 0.0M
2022-09-21 33.20 33.20 32.61 32.61 0.0M
2022-09-20 33.17 33.17 32.93 32.93 0.0M
2022-09-19 32.82 33.31 32.82 33.31 0.0M
2022-09-16 32.92 32.94 32.53 32.94 0.0M
2022-09-15 33.33 33.52 33.08 33.11 0.0M
2022-09-14 33.33 33.46 33.33 33.35 0.0M
2022-09-13 34.16 34.74 33.42 33.46 0.0M
2022-09-12 34.36 34.74 34.36 34.74 0.0M
2022-09-09 34.26 34.34 34.21 34.33 0.0M
2022-09-08 33.12 33.69 33.12 33.69 0.0M
2022-09-07 33.10 33.57 33.07 33.57 0.0M
2022-09-06 32.94 32.96 32.85 32.95 0.0M
2022-09-02 35.18 35.18 33.38 33.41 0.0M
2022-09-01 33.49 33.67 33.35 33.67 0.0M
2022-08-31 34.32 34.36 34.11 34.12 0.0M
2022-08-30 34.47 34.49 34.34 34.49 0.0M
2022-08-29 36.07 36.07 34.93 34.93 0.0M
2022-08-26 35.66 35.71 35.32 35.32 0.0M
2022-08-25 36.40 36.42 36.12 36.42 0.0M
2022-08-24 35.74 35.84 35.71 35.81 0.0M
2022-08-23 35.72 35.72 35.66 35.66 0.0M
2022-08-22 36.00 36.00 35.65 35.71 0.0M
2022-08-19 36.57 36.57 36.41 36.56 0.0M
2022-08-18 37.06 37.29 37.06 37.22 0.0M
2022-08-17 37.06 37.06 36.84 36.97 0.0M
2022-08-16 37.31 37.64 37.24 37.46 0.0M
2022-08-15 37.04 37.28 36.93 37.26 0.0M
2022-08-12 36.71 37.11 36.71 37.10 0.0M
2022-08-11 36.84 36.86 36.43 36.50 0.0M
2022-08-10 36.20 36.35 36.20 36.29 0.0M
2022-08-09 35.73 35.73 35.36 35.42 0.0M
2022-08-08 36.21 36.21 35.92 35.99 0.0M
2022-08-05 35.32 35.81 35.32 35.81 0.0M
2022-08-04 35.73 35.73 35.59 35.59 0.0M
2022-08-03 35.75 35.97 35.68 35.91 0.0M
2022-08-02 35.76 35.95 35.55 35.55 0.0M
2022-08-01 35.65 36.02 35.32 35.84 0.0M
2022-07-29 35.57 35.82 35.45 35.73 0.0M
2022-07-28 35.01 35.42 34.95 35.42 0.0M
2022-07-27 34.43 35.11 34.43 35.00 0.0M
2022-07-26 34.39 34.39 34.20 34.22 0.0M
2022-07-25 34.37 34.39 34.21 34.34 0.0M
2022-07-22 34.34 34.35 33.85 34.15 0.0M
2022-07-21 34.03 34.42 33.99 34.42 0.0M
2022-07-20 33.93 34.32 33.93 34.32 0.0M
2022-07-19 33.90 33.93 33.88 33.88 0.0M
2022-07-18 33.24 33.24 32.76 32.76 0.0M
2022-07-15 32.50 32.80 32.47 32.76 0.0M
2022-07-14 31.73 32.12 31.73 32.12 0.0M
2022-07-13 32.27 32.50 32.11 32.41 0.0M
2022-07-12 32.78 32.78 32.35 32.50 0.0M
2022-07-11 32.88 32.88 32.49 32.49 0.0M
2022-07-08 33.09 33.11 32.89 32.97 0.0M
2022-07-07 32.82 33.10 32.82 33.01 0.0M
2022-07-06 32.99 32.99 32.22 32.44 0.0M
2022-07-05 32.27 32.83 31.88 32.83 0.0M
2022-07-01 32.74 32.75 32.11 32.75 0.0M
2022-06-30 32.09 32.74 32.09 32.42 0.0M
2022-06-29 32.32 32.52 32.32 32.51 0.0M
2022-06-28 33.58 33.65 32.78 32.78 0.0M
2022-06-27 32.71 33.40 32.71 33.26 0.0M
2022-06-24 32.95 33.01 32.83 33.01 0.0M
2022-06-23 31.99 32.04 31.76 32.04 0.0M
2022-06-22 31.55 31.90 31.55 31.79 0.0M
2022-06-21 31.57 32.03 31.50 31.77 0.0M
2022-06-17 31.39 31.43 31.32 31.33 0.0M
2022-06-16 31.99 31.99 30.93 30.93 0.0M
2022-06-15 32.61 32.84 32.59 32.59 0.0M
2022-06-14 32.39 32.39 32.25 32.25 0.0M
2022-06-13 32.83 32.83 32.30 32.30 0.0M
2022-06-10 34.16 34.16 33.71 33.83 0.0M
2022-06-09 35.05 35.13 34.70 34.70 0.0M
2022-06-08 36.01 36.01 35.37 35.43 0.0M
2022-06-07 35.60 36.01 35.60 36.01 0.0M
2022-06-06 35.69 35.69 35.55 35.67 0.0M
2022-06-03 35.48 35.52 35.44 35.50 0.0M
2022-06-02 35.51 35.82 35.51 35.82 0.0M
2022-06-01 35.61 35.61 34.88 35.16 0.0M
2022-05-31 35.59 35.59 35.29 35.29 0.0M
2022-05-27 35.26 35.62 35.26 35.62 0.0M
2022-05-26 35.03 35.03 34.88 34.88 0.0M
2022-05-25 34.08 34.36 33.90 34.20 0.0M
2022-05-24 33.02 33.62 32.98 33.62 0.0M
2022-05-23 34.06 34.06 33.57 33.88 0.1M
2022-05-20 34.10 34.10 32.95 33.56 0.0M
2022-05-19 33.81 34.06 33.77 33.77 0.0M
2022-05-18 34.49 34.62 33.88 33.88 0.0M
2022-05-17 34.72 34.99 34.68 34.99 0.0M
2022-05-16 34.23 34.30 34.01 34.02 0.0M
2022-05-13 33.80 34.18 33.72 34.16 0.0M
2022-05-12 32.80 33.32 32.79 33.32 0.0M
2022-05-11 33.71 33.91 32.95 32.95 0.0M
2022-05-10 34.26 34.26 33.00 33.49 0.0M
2022-05-09 34.34 34.34 33.78 33.78 0.0M
2022-05-06 34.75 34.75 34.51 34.61 0.0M
2022-05-05 35.50 35.50 34.69 34.95 0.0M
2022-05-04 35.35 36.37 35.35 36.31 0.0M
2022-05-03 34.99 35.45 34.99 35.45 0.0M
2022-05-02 35.01 35.14 34.59 35.12 0.0M
2022-04-29 35.79 35.79 34.81 34.81 0.0M
2022-04-28 35.35 35.82 35.35 35.77 0.0M
2022-04-27 35.34 35.39 34.97 35.06 0.0M
2022-04-26 36.65 36.65 35.30 35.30 0.0M
2022-04-25 35.92 36.24 35.53 36.24 0.0M
2022-04-22 36.60 36.60 36.16 36.16 0.0M
2022-04-21 37.18 37.18 37.06 37.06 0.0M
2022-04-20 37.64 37.82 37.58 37.58 0.0M
2022-04-19 37.31 37.37 36.88 37.33 0.0M
2022-04-18 36.77 36.77 36.58 36.58 0.0M
2022-04-14 37.09 37.16 36.71 36.71 0.0M
2022-04-13 36.56 37.01 36.56 37.01 0.0M
2022-04-12 37.00 37.03 36.37 36.37 0.0M
2022-04-11 36.59 36.59 36.20 36.20 0.0M
2022-04-08 36.47 36.80 36.42 36.42 0.0M
2022-04-07 36.45 36.67 36.34 36.67 0.0M
2022-04-06 37.08 37.08 36.76 36.76 0.0M
2022-04-05 38.09 38.09 37.13 37.20 0.0M
2022-04-04 38.04 38.04 38.00 38.01 0.0M
2022-04-01 38.12 38.21 37.86 38.19 0.0M
2022-03-31 37.87 37.87 37.87 37.87 0.0M
2022-03-30 38.69 38.69 38.30 38.30 0.0M
2022-03-29 38.69 38.99 38.61 38.99 0.0M
2022-03-28 37.97 37.99 37.73 37.99 0.0M
2022-03-25 38.25 38.25 38.12 38.16 0.0M
2022-03-24 37.88 37.95 37.86 37.95 0.0M
2022-03-23 38.43 38.43 37.72 37.72 0.0M
2022-03-22 38.56 38.56 38.45 38.45 0.0M
2022-03-21 38.45 38.45 38.16 38.24 0.0M
2022-03-18 38.12 38.58 38.12 38.58 0.0M
2022-03-17 38.28 38.33 38.28 38.31 0.0M
2022-03-16 37.42 37.92 37.30 37.92 0.0M
2022-03-15 36.80 37.03 36.70 37.03 0.0M
2022-03-14 36.91 36.91 36.48 36.58 0.0M
2022-03-11 37.62 37.62 36.94 36.94 0.0M
2022-03-10 36.82 37.32 36.82 37.32 0.0M
2022-03-09 37.24 37.55 37.24 37.35 0.0M
2022-03-08 36.48 36.98 36.48 36.63 0.0M
2022-03-07 37.23 37.23 36.44 36.44 0.0M
2022-03-04 37.35 37.35 37.22 37.33 0.0M
2022-03-03 37.66 37.85 37.66 37.84 0.0M
2022-03-02 37.23 38.12 37.23 38.12 0.0M
2022-03-01 37.73 37.73 37.12 37.16 0.0M
2022-02-28 37.50 37.99 37.50 37.89 0.0M
2022-02-25 37.08 37.80 37.08 37.80 0.0M
2022-02-24 35.44 37.01 35.44 37.01 0.0M
2022-02-23 36.92 36.95 36.42 36.42 0.0M
2022-02-22 37.42 37.42 37.02 37.02 0.0M
2022-02-18 37.64 37.64 37.51 37.52 0.0M
2022-02-17 37.86 38.02 37.74 37.74 0.0M
2022-02-16 38.24 38.52 38.24 38.52 0.0M
2022-02-15 38.05 38.35 38.05 38.35 0.0M
2022-02-14 37.64 37.64 37.47 37.47 0.0M
2022-02-11 37.89 38.04 37.41 37.60 0.0M
2022-02-10 37.73 38.35 37.70 37.70 0.0M
2022-02-09 38.31 38.31 38.07 38.20 0.0M
2022-02-08 37.47 37.86 37.47 37.86 0.0M
2022-02-07 37.16 37.16 36.96 37.03 0.0M
2022-02-04 36.88 36.98 36.45 36.98 0.0M
2022-02-03 37.23 37.24 37.00 37.00 0.0M
2022-02-02 37.84 37.84 37.47 37.55 0.0M
2022-02-01 37.64 37.75 37.01 37.74 0.0M
2022-01-31 36.66 37.50 36.66 37.50 0.0M
2022-01-28 35.93 36.61 35.92 36.61 0.0M
2022-01-27 37.26 37.26 36.12 36.17 0.0M
2022-01-26 38.23 38.23 36.84 36.88 0.0M
2022-01-25 37.56 37.69 37.08 37.51 0.0M
2022-01-24 36.66 37.96 36.40 37.96 0.0M
2022-01-21 37.39 37.86 37.19 37.19 0.0M
2022-01-20 38.60 38.60 37.54 37.54 0.0M
2022-01-19 39.35 39.35 38.35 38.35 0.0M
2022-01-18 39.63 39.63 39.05 39.05 0.0M
2022-01-14 39.97 40.07 39.56 40.07 0.0M
2022-01-13 40.11 40.33 39.93 39.93 0.0M
2022-01-12 40.40 40.40 39.92 39.98 0.0M
2022-01-11 39.79 40.18 39.69 40.11 0.0M
2022-01-10 39.93 39.93 39.44 39.90 0.0M
2022-01-07 40.48 40.65 40.10 40.10 0.0M
2022-01-06 40.51 40.76 40.42 40.49 0.0M
2022-01-05 41.40 41.50 40.32 40.32 0.0M
2022-01-04 41.38 41.47 41.22 41.34 0.0M
2022-01-03 40.92 41.14 40.89 41.06 0.0M