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
2024-12-31 41.34 41.47 41.08 41.13 0.0M
2024-12-30 40.71 41.22 40.68 41.10 0.0M
2024-12-27 42.03 42.20 41.12 41.34 0.0M
2024-12-26 41.45 42.01 41.45 42.01 0.0M
2024-12-24 41.27 41.70 41.27 41.70 0.0M
2024-12-23 41.43 41.43 41.04 41.35 0.0M
2024-12-20 41.19 41.91 41.19 41.40 0.0M
2024-12-19 41.59 41.59 41.20 41.20 0.0M
2024-12-18 43.28 43.28 41.10 41.45 0.0M
2024-12-17 43.60 43.60 43.02 43.07 0.0M
2024-12-16 43.97 44.27 43.97 44.15 0.0M
2024-12-13 44.24 44.24 43.75 43.87 0.0M
2024-12-12 44.44 44.45 44.17 44.17 0.0M
2024-12-11 44.56 44.81 44.56 44.59 0.0M
2024-12-10 44.60 44.63 44.26 44.26 0.0M
2024-12-09 44.98 44.98 44.45 44.45 0.0M
2024-12-06 44.71 44.71 44.45 44.57 0.0M
2024-12-05 45.05 45.05 44.51 44.51 0.0M
2024-12-04 45.05 45.15 44.86 45.09 0.0M
2024-12-03 45.00 45.00 44.74 44.94 0.0M
2024-12-02 45.16 45.24 44.78 45.22 0.0M
2024-11-29 45.09 45.12 45.04 45.04 0.0M
2024-11-27 45.31 45.45 44.94 44.94 0.0M
2024-11-26 45.37 45.40 44.85 44.99 0.0M
2024-11-25 45.30 45.93 45.30 45.40 0.0M
2024-11-22 44.02 44.67 44.02 44.63 0.0M
2024-11-21 43.89 44.02 43.80 43.89 0.0M
2024-11-20 43.05 43.18 42.89 43.18 0.0M
2024-11-19 42.78 43.21 42.78 43.19 0.0M
2024-11-18 43.32 43.44 43.02 43.07 0.0M
2024-11-15 43.11 43.22 43.07 43.22 0.0M
2024-11-14 44.06 44.06 43.51 43.51 0.0M
2024-11-13 45.66 45.66 43.99 43.99 0.0M
2024-11-12 45.11 45.11 44.35 44.36 0.0M
2024-11-11 44.88 45.20 44.88 45.06 0.0M
2024-11-08 44.08 44.48 44.08 44.34 0.0M
2024-11-07 44.34 44.59 44.18 44.19 0.0M
2024-11-06 43.20 44.48 43.20 44.47 0.0M
2024-11-05 41.17 41.93 41.17 41.93 0.0M
2024-11-04 41.16 41.27 41.06 41.08 0.0M
2024-11-01 41.04 41.25 40.84 40.89 0.0M
2024-10-31 41.32 41.37 40.84 40.84 0.0M
2024-10-30 41.27 41.81 41.27 41.47 0.0M
2024-10-29 41.44 41.44 41.23 41.37 0.0M
2024-10-28 41.10 41.56 41.10 41.56 0.0M
2024-10-25 41.40 41.40 40.86 40.86 0.0M
2024-10-24 41.02 41.12 40.95 41.12 0.0M
2024-10-23 41.07 41.07 40.81 40.99 0.0M
2024-10-22 41.23 41.30 41.12 41.20 0.0M
2024-10-21 42.14 42.14 41.42 41.44 0.0M
2024-10-18 42.37 42.37 42.22 42.22 0.0M
2024-10-17 42.21 42.33 42.18 42.33 0.0M
2024-10-16 42.00 42.46 42.00 42.39 0.0M
2024-10-15 41.78 42.16 41.78 41.79 0.0M
2024-10-14 41.47 41.72 41.37 41.72 0.0M
2024-10-11 40.76 41.40 40.76 41.40 0.0M
2024-10-10 40.81 40.81 40.48 40.62 0.0M
2024-10-09 40.92 41.08 40.78 40.93 0.0M
2024-10-08 40.82 40.90 40.82 40.84 0.0M
2024-10-07 41.21 41.21 40.58 40.81 0.0M
2024-10-04 41.24 41.25 41.17 41.22 0.0M
2024-10-03 40.89 40.89 40.64 40.64 0.0M
2024-10-02 41.32 41.32 40.97 40.97 0.0M
2024-10-01 41.29 41.35 41.00 41.16 0.0M
2024-09-30 41.52 41.85 41.52 41.81 0.0M
2024-09-27 41.83 42.06 41.60 41.67 0.0M
2024-09-26 41.47 41.50 41.38 41.41 0.0M
2024-09-25 41.54 41.54 41.01 41.01 0.0M
2024-09-24 41.81 41.88 41.76 41.78 0.0M
2024-09-23 41.90 41.90 41.67 41.76 0.0M
2024-09-20 41.93 42.02 41.73 41.73 0.0M
2024-09-19 42.26 42.26 41.99 42.20 0.0M
2024-09-18 41.24 42.12 41.24 41.42 0.0M
2024-09-17 41.36 41.82 41.33 41.33 0.0M
2024-09-16 40.86 41.03 40.85 41.03 0.0M
2024-09-13 40.25 40.89 40.25 40.87 0.0M
2024-09-12 39.50 40.07 39.31 39.81 0.0M
2024-09-11 39.22 40.92 38.85 40.92 0.0M
2024-09-10 39.36 39.36 38.90 39.26 0.0M
2024-09-09 39.74 39.74 39.39 39.39 0.0M
2024-09-06 40.28 40.28 39.48 39.48 0.0M
2024-09-05 40.35 40.38 40.16 40.16 0.0M
2024-09-04 40.34 40.57 40.22 40.35 0.0M
2024-09-03 41.38 41.38 40.34 40.37 0.0M
2024-08-30 41.41 41.57 41.27 41.57 0.0M
2024-08-29 41.48 41.60 41.33 41.33 0.0M
2024-08-28 40.16 41.26 40.16 41.15 0.0M
2024-08-27 41.15 41.29 41.15 41.24 0.0M
2024-08-26 41.83 41.86 41.48 41.48 0.0M
2024-08-23 40.73 41.60 40.64 41.55 0.0M
2024-08-22 40.64 40.64 40.28 40.28 0.0M
2024-08-21 40.25 40.60 40.25 40.59 0.0M
2024-08-20 40.39 40.39 40.14 40.17 0.0M
2024-08-19 40.23 40.59 40.23 40.55 0.0M
2024-08-16 40.28 40.34 40.10 40.22 0.0M
2024-08-15 40.00 40.34 40.00 40.12 0.0M
2024-08-14 39.15 39.26 39.05 39.21 0.0M
2024-08-13 39.00 39.40 38.80 39.33 0.0M
2024-08-12 38.96 38.96 38.63 38.63 0.0M
2024-08-09 39.09 39.17 38.95 39.17 0.0M
2024-08-08 38.85 39.32 38.85 39.25 0.0M
2024-08-07 39.48 39.59 38.42 38.43 0.0M
2024-08-06 37.54 39.21 37.54 38.84 0.0M
2024-08-05 37.81 38.54 37.69 38.32 0.0M
2024-08-02 39.80 39.80 39.32 39.60 0.0M
2024-08-01 41.95 41.95 40.71 40.92 0.0M
2024-07-31 41.94 42.81 41.94 42.12 0.0M
2024-07-30 41.92 41.95 41.75 41.95 0.0M
2024-07-29 41.98 42.05 41.55 41.66 0.0M
2024-07-26 41.87 41.89 41.72 41.87 0.0M
2024-07-25 40.85 41.40 40.85 41.14 0.0M
2024-07-24 41.25 41.55 40.59 40.59 0.0M
2024-07-23 40.94 41.62 40.94 41.41 0.0M
2024-07-22 40.67 41.11 40.31 41.04 0.0M
2024-07-19 40.39 40.46 40.37 40.37 0.0M
2024-07-18 41.35 41.55 40.55 40.66 0.0M
2024-07-17 41.17 41.98 41.17 41.30 0.0M
2024-07-16 40.36 41.51 40.36 41.51 0.0M
2024-07-15 39.98 40.19 39.98 40.01 0.0M
2024-07-12 39.47 39.82 39.47 39.51 0.0M
2024-07-11 38.88 39.16 38.88 39.16 0.0M
2024-07-10 37.72 37.87 37.69 37.87 0.0M
2024-07-09 37.78 37.78 37.44 37.45 0.0M
2024-07-08 37.74 37.90 37.62 37.67 0.0M
2024-07-05 37.39 37.47 37.37 37.47 0.0M
2024-07-03 37.71 37.71 37.68 37.68 0.0M
2024-07-02 37.54 37.72 37.54 37.69 0.0M
2024-07-01 37.41 37.51 37.41 37.49 0.0M
2024-06-28 37.66 37.92 37.66 37.87 0.0M
2024-06-27 37.47 37.57 37.38 37.57 0.0M
2024-06-26 37.28 37.37 37.26 37.37 0.0M
2024-06-25 37.52 37.52 37.34 37.35 0.0M
2024-06-24 37.61 37.82 37.61 37.70 0.0M
2024-06-21 37.64 37.64 37.27 37.48 0.0M
2024-06-20 37.55 37.61 37.38 37.39 0.0M
2024-06-18 37.83 37.83 37.48 37.56 0.0M
2024-06-17 37.14 37.58 37.02 37.58 0.0M
2024-06-14 37.11 37.25 37.04 37.19 0.0M
2024-06-13 38.21 38.21 37.56 37.81 0.0M
2024-06-12 38.53 38.53 38.21 38.21 0.0M
2024-06-11 37.51 37.60 37.24 37.53 0.0M
2024-06-10 37.75 37.83 37.70 37.78 0.0M
2024-06-07 38.14 38.14 37.99 37.99 0.0M
2024-06-06 38.61 38.61 38.35 38.36 0.0M
2024-06-05 38.25 38.61 38.25 38.61 0.0M
2024-06-04 38.60 38.60 38.16 38.22 0.0M
2024-06-03 39.07 39.07 38.65 38.82 0.0M
2024-05-31 38.57 38.87 38.51 38.87 0.0M
2024-05-30 38.23 38.58 38.23 38.46 0.0M
2024-05-29 38.24 38.24 38.02 38.02 0.0M
2024-05-28 38.77 38.77 38.32 38.55 0.0M
2024-05-24 38.55 38.66 38.54 38.62 0.0M
2024-05-23 38.60 38.62 38.28 38.28 0.0M
2024-05-22 39.05 39.14 38.81 38.83 0.0M
2024-05-21 39.14 39.18 39.02 39.11 0.0M
2024-05-20 39.27 39.36 39.14 39.14 0.0M
2024-05-17 39.21 39.21 39.16 39.17 0.0M
2024-05-16 39.27 39.33 39.21 39.24 0.0M
2024-05-15 39.46 39.46 39.29 39.37 0.0M
2024-05-14 39.16 39.33 39.12 39.22 0.0M
2024-05-13 39.02 39.11 38.82 38.82 0.0M
2024-05-10 38.82 38.89 38.65 38.74 0.0M
2024-05-09 38.41 38.82 38.41 38.82 0.0M
2024-05-08 38.25 38.39 38.21 38.39 0.0M
2024-05-07 38.42 38.70 38.40 38.55 0.0M
2024-05-06 38.40 38.40 38.32 38.35 0.0M
2024-05-03 38.10 38.31 37.92 37.96 0.0M
2024-05-02 37.18 37.69 37.18 37.65 0.0M
2024-05-01 36.97 37.72 36.93 37.12 0.0M
2024-04-30 37.36 37.37 36.93 36.93 0.0M
2024-04-29 37.48 37.60 37.48 37.55 0.0M
2024-04-26 37.36 37.36 37.29 37.29 0.0M
2024-04-25 37.09 37.09 36.76 37.01 0.0M
2024-04-24 37.56 37.56 37.16 37.39 0.0M
2024-04-23 37.18 37.52 37.18 37.45 0.0M
2024-04-22 36.59 36.86 36.59 36.74 0.0M
2024-04-19 36.47 36.47 36.23 36.45 0.0M
2024-04-18 36.05 36.27 36.02 36.09 0.0M
2024-04-17 36.61 36.61 36.06 36.08 0.0M
2024-04-16 36.03 36.39 36.03 36.34 0.0M
2024-04-15 37.07 37.07 36.46 36.55 0.0M
2024-04-12 37.23 37.23 36.83 36.91 0.0M
2024-04-11 37.39 37.59 37.28 37.56 0.0M
2024-04-10 37.89 37.89 37.13 37.33 0.0M
2024-04-09 38.57 38.63 38.26 38.49 0.0M
2024-04-08 38.37 38.45 38.33 38.33 0.0M
2024-04-05 38.22 38.22 38.07 38.13 0.0M
2024-04-04 38.69 38.70 37.96 37.96 0.0M
2024-04-03 38.09 38.36 38.09 38.30 0.0M
2024-04-02 38.43 38.43 37.90 38.03 0.0M
2024-04-01 39.14 39.14 38.75 38.75 0.0M
2024-03-28 38.98 39.22 38.98 39.17 0.0M
2024-03-27 38.27 38.90 38.27 38.90 0.0M
2024-03-26 38.14 38.14 38.01 38.01 0.0M
2024-03-25 38.23 38.23 37.82 37.82 0.0M
2024-03-22 38.36 38.39 38.20 38.20 0.0M
2024-03-21 38.37 38.81 38.37 38.69 0.0M
2024-03-20 37.58 38.27 37.58 38.27 0.0M
2024-03-19 37.26 37.62 37.26 37.62 0.0M
2024-03-18 37.66 37.66 37.30 37.30 0.0M
2024-03-15 37.30 37.59 37.28 37.47 0.0M
2024-03-14 37.62 37.62 37.22 37.22 0.0M
2024-03-13 37.86 38.15 37.83 37.85 0.0M
2024-03-12 38.01 38.01 37.72 37.86 0.0M
2024-03-11 38.01 38.05 37.78 37.94 0.0M
2024-03-08 38.40 38.54 37.96 38.17 0.0M
2024-03-07 38.22 38.24 38.12 38.21 0.0M
2024-03-06 38.11 38.11 37.72 37.86 0.0M
2024-03-05 37.95 37.95 37.75 37.75 0.0M
2024-03-04 38.43 38.43 37.88 37.88 0.0M
2024-03-01 38.05 38.14 38.05 38.09 0.0M
2024-02-29 37.84 38.16 37.84 37.96 0.0M
2024-02-28 37.60 37.95 37.57 37.67 0.0M
2024-02-27 37.93 38.09 37.86 37.99 0.0M
2024-02-26 37.62 37.75 37.55 37.71 0.0M
2024-02-23 37.52 37.75 37.52 37.63 0.0M
2024-02-22 37.46 37.52 37.29 37.52 0.0M
2024-02-21 37.56 37.56 37.28 37.39 0.0M
2024-02-20 38.18 38.18 37.46 37.50 0.1M
2024-02-16 38.02 38.26 37.96 37.96 0.0M
2024-02-15 38.05 38.35 37.95 38.35 0.0M
2024-02-14 37.33 37.51 37.16 37.51 0.0M
2024-02-13 37.07 37.32 36.50 36.73 0.0M
2024-02-12 38.01 38.30 37.74 38.19 0.0M
2024-02-09 36.98 37.49 36.98 37.49 0.0M
2024-02-08 36.68 37.01 36.41 37.00 0.0M
2024-02-07 36.57 36.65 36.38 36.51 0.0M
2024-02-06 36.30 36.76 36.30 36.64 0.0M
2024-02-05 36.51 36.65 36.29 36.53 0.0M
2024-02-02 36.90 37.19 36.75 37.08 0.0M
2024-02-01 36.99 37.19 36.82 37.14 0.0M
2024-01-31 37.47 37.60 36.98 36.99 0.0M
2024-01-30 37.98 38.11 37.68 37.75 0.0M
2024-01-29 37.69 37.87 37.47 37.87 0.0M
2024-01-26 37.71 37.71 37.39 37.51 0.0M
2024-01-25 37.63 37.63 37.21 37.39 0.0M
2024-01-24 37.90 37.90 37.08 37.08 0.0M
2024-01-23 37.94 38.22 37.38 37.42 0.0M
2024-01-22 37.29 37.89 37.29 37.65 0.0M
2024-01-19 36.93 36.93 36.31 36.87 0.0M
2024-01-18 36.23 37.00 36.08 37.00 0.0M
2024-01-17 36.17 36.33 35.91 36.12 0.0M
2024-01-16 37.20 37.20 36.47 36.47 0.0M
2024-01-12 37.81 38.89 36.89 36.94 0.0M
2024-01-11 37.21 37.21 36.57 36.96 0.0M
2024-01-10 37.26 37.33 37.00 37.15 0.0M
2024-01-09 37.41 37.41 36.96 37.05 0.0M
2024-01-08 37.08 37.47 37.01 37.46 0.0M
2024-01-05 36.91 37.27 36.78 36.86 0.0M
2024-01-04 37.09 37.19 36.97 36.97 0.0M
2024-01-03 37.42 37.48 36.96 37.00 0.0M
2024-01-02 38.32 38.32 37.83 37.99 0.0M