iShares ESG Select Screened S&P Small-Cap ETF

XJR
🏛️ usa →
42.41
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
2023-12-29 38.77 38.77 38.26 38.26 0.0M
2023-12-28 39.00 39.31 38.71 38.80 0.0M
2023-12-27 39.00 39.00 38.72 38.87 0.0M
2023-12-26 38.54 38.80 38.37 38.62 0.0M
2023-12-22 38.41 38.41 38.22 38.23 0.0M
2023-12-21 37.83 38.02 37.74 38.02 0.0M
2023-12-20 37.84 38.45 37.42 37.42 0.0M
2023-12-19 37.74 38.17 37.74 38.01 0.1M
2023-12-18 37.89 37.89 37.31 37.36 0.0M
2023-12-15 37.68 37.81 37.35 37.35 0.0M
2023-12-14 37.80 37.94 37.43 37.74 0.0M
2023-12-13 35.49 36.81 35.47 36.81 0.0M
2023-12-12 35.50 35.73 35.45 35.61 0.0M
2023-12-11 35.51 35.70 35.39 35.70 0.0M
2023-12-08 35.30 35.49 35.10 35.39 0.0M
2023-12-07 34.94 35.24 34.91 35.24 0.0M
2023-12-06 35.53 35.53 34.79 34.88 0.0M
2023-12-05 35.00 35.10 34.81 34.81 0.0M
2023-12-04 34.85 35.32 34.85 35.32 0.0M
2023-12-01 33.88 34.81 33.76 34.81 0.0M
2023-11-30 33.93 33.93 33.81 33.84 0.0M
2023-11-29 34.16 34.16 33.82 33.82 0.0M
2023-11-28 33.62 33.87 33.55 33.62 0.0M
2023-11-27 33.64 33.88 33.64 33.82 0.0M
2023-11-24 34.00 34.00 33.82 33.90 0.0M
2023-11-22 33.74 34.02 33.74 33.76 0.0M
2023-11-21 33.79 33.80 33.61 33.68 0.0M
2023-11-20 33.77 34.05 33.77 33.95 0.0M
2023-11-17 33.66 33.93 33.66 33.87 0.0M
2023-11-16 34.10 34.10 33.50 33.50 0.0M
2023-11-15 34.04 34.51 34.04 34.09 0.0M
2023-11-14 33.24 34.02 33.24 33.95 0.0M
2023-11-13 32.11 32.20 32.11 32.20 0.0M
2023-11-10 31.97 32.28 31.83 32.20 0.0M
2023-11-09 32.77 32.77 31.86 31.86 0.0M
2023-11-08 32.52 32.52 32.28 32.34 0.0M
2023-11-07 32.44 32.58 32.44 32.56 0.0M
2023-11-06 32.96 32.96 32.68 32.83 0.0M
2023-11-03 32.78 33.29 32.78 33.06 0.0M
2023-11-02 31.91 32.22 31.84 32.22 0.0M
2023-11-01 30.94 31.35 30.94 31.34 0.0M
2023-10-31 30.96 31.24 30.93 31.20 0.0M
2023-10-30 30.85 30.98 30.75 30.91 0.0M
2023-10-27 30.90 30.90 30.69 30.69 0.0M
2023-10-26 30.84 31.28 30.84 31.09 0.0M
2023-10-25 31.28 31.28 30.91 30.92 0.0M
2023-10-24 31.16 31.33 31.16 31.33 0.0M
2023-10-23 31.37 31.40 31.12 31.12 0.0M
2023-10-20 31.61 31.61 31.39 31.39 0.0M
2023-10-19 32.13 32.34 31.69 31.81 0.0M
2023-10-18 32.85 32.85 32.30 32.33 0.0M
2023-10-17 32.49 33.13 32.49 32.93 0.0M
2023-10-16 32.38 32.67 32.32 32.58 0.0M
2023-10-13 32.13 32.13 31.95 31.96 0.0M
2023-10-12 33.18 33.18 32.16 32.41 0.0M
2023-10-11 33.14 33.14 32.96 33.03 0.0M
2023-10-10 33.13 33.23 33.01 33.01 0.0M
2023-10-09 32.37 32.78 32.32 32.66 0.0M
2023-10-06 32.13 32.64 32.02 32.45 0.0M
2023-10-05 32.34 32.34 32.14 32.27 0.0M
2023-10-04 32.19 32.31 32.14 32.28 0.0M
2023-10-03 32.50 32.50 32.09 32.17 0.0M
2023-10-02 33.12 33.12 32.64 32.74 0.0M
2023-09-29 33.36 33.46 33.06 33.06 0.0M
2023-09-28 33.05 33.51 33.05 33.30 0.0M
2023-09-27 32.63 33.05 32.63 32.95 0.0M
2023-09-26 32.92 33.09 32.60 32.60 0.0M
2023-09-25 32.79 33.33 32.79 33.22 0.0M
2023-09-22 33.26 33.31 33.12 33.12 0.0M
2023-09-21 33.38 33.43 33.20 33.20 0.0M
2023-09-20 34.16 34.25 33.68 33.68 0.0M
2023-09-19 33.93 34.21 33.84 33.95 0.0M
2023-09-18 34.24 34.24 34.01 34.02 0.0M
2023-09-15 34.02 34.21 34.02 34.21 0.0M
2023-09-14 34.57 34.57 34.50 34.50 0.0M
2023-09-13 34.35 34.35 33.97 34.01 0.0M
2023-09-12 34.29 34.40 34.17 34.25 0.0M
2023-09-11 34.45 34.45 34.24 34.24 0.0M
2023-09-08 34.30 34.32 34.12 34.13 0.0M
2023-09-07 34.33 34.42 34.24 34.28 0.0M
2023-09-06 34.79 34.79 34.44 34.69 0.0M
2023-09-05 35.66 35.66 34.74 34.74 0.0M
2023-09-01 35.74 35.95 35.73 35.76 0.0M
2023-08-31 35.65 35.67 35.36 35.36 0.0M
2023-08-30 35.53 35.56 35.46 35.46 0.0M
2023-08-29 35.09 35.35 35.01 35.35 0.0M
2023-08-28 34.98 34.98 34.79 34.84 0.0M
2023-08-25 34.67 34.70 34.55 34.55 0.0M
2023-08-24 34.87 34.87 34.55 34.55 0.0M
2023-08-23 34.67 34.94 34.59 34.91 0.0M
2023-08-22 34.77 34.77 34.43 34.48 0.0M
2023-08-21 34.81 34.81 34.52 34.52 0.0M
2023-08-18 34.49 34.79 34.49 34.68 0.0M
2023-08-17 34.84 34.84 34.55 34.57 0.0M
2023-08-16 35.37 35.37 34.89 34.89 0.0M
2023-08-15 35.42 35.48 35.29 35.35 0.0M
2023-08-14 35.65 35.69 35.45 35.65 0.0M
2023-08-11 35.81 35.95 35.81 35.85 0.0M
2023-08-10 36.28 36.28 35.85 35.85 0.0M
2023-08-09 35.89 36.09 35.89 36.00 0.1M
2023-08-08 36.06 36.26 36.06 36.26 0.0M
2023-08-07 36.54 36.54 36.54 36.54 0.0M
2023-08-04 36.53 36.59 36.32 36.38 0.0M
2023-08-03 37.45 37.45 36.17 36.36 0.0M
2023-08-02 36.52 36.55 36.46 36.49 0.0M
2023-08-01 36.71 36.82 36.48 36.82 0.0M
2023-07-31 36.87 36.93 36.79 36.92 0.0M
2023-07-28 36.78 36.78 36.65 36.66 0.0M
2023-07-27 36.97 36.97 36.28 36.28 0.0M
2023-07-26 36.44 36.69 36.44 36.65 0.0M
2023-07-25 36.47 36.58 36.40 36.42 0.0M
2023-07-24 36.37 36.53 36.35 36.40 0.0M
2023-07-21 36.70 36.70 36.20 36.20 0.0M
2023-07-20 36.49 36.49 36.34 36.34 0.0M
2023-07-19 36.49 36.67 36.49 36.67 0.0M
2023-07-18 36.33 36.43 36.26 36.43 0.0M
2023-07-17 35.78 36.07 35.78 35.97 0.0M
2023-07-14 36.08 36.08 35.64 35.67 0.0M
2023-07-13 35.77 36.00 35.77 35.99 0.0M
2023-07-12 35.89 35.89 35.74 35.74 0.0M
2023-07-11 35.29 35.30 35.23 35.30 0.0M
2023-07-10 34.96 35.01 34.96 35.01 0.0M
2023-07-07 34.82 34.82 34.58 34.58 0.0M
2023-07-06 34.51 34.51 34.05 34.26 0.0M
2023-07-05 34.70 34.90 34.70 34.79 0.0M
2023-07-03 35.90 35.90 35.18 35.29 0.0M
2023-06-30 35.32 35.32 35.02 35.02 0.0M
2023-06-29 34.95 35.13 34.95 35.06 0.0M
2023-06-28 34.54 34.54 34.32 34.45 0.0M
2023-06-27 34.50 34.50 34.44 34.44 0.0M
2023-06-26 34.03 34.03 33.88 33.88 0.0M
2023-06-23 33.94 33.94 33.63 33.66 0.0M
2023-06-22 34.69 34.69 34.21 34.21 0.0M
2023-06-21 34.67 34.75 34.56 34.59 0.0M
2023-06-20 34.73 34.74 34.58 34.63 0.0M
2023-06-16 35.21 35.21 34.64 34.74 0.0M
2023-06-15 34.61 34.84 34.58 34.84 0.0M
2023-06-14 35.05 35.09 34.56 34.56 0.0M
2023-06-13 35.13 35.15 35.05 35.05 0.0M
2023-06-12 34.83 34.92 34.68 34.70 0.0M
2023-06-09 34.81 34.81 34.54 34.59 0.0M
2023-06-08 34.95 34.97 34.87 34.87 0.0M
2023-06-07 34.56 35.18 34.56 35.12 0.0M
2023-06-06 33.56 34.46 33.46 34.46 0.0M
2023-06-05 34.17 34.17 33.24 33.46 0.0M
2023-06-02 33.30 34.20 33.30 34.20 0.0M
2023-06-01 32.70 32.92 32.42 32.78 0.0M
2023-05-31 32.93 32.93 32.34 32.52 0.0M
2023-05-30 33.00 33.25 32.93 32.94 0.0M
2023-05-26 32.84 33.13 32.84 33.13 0.0M
2023-05-25 32.85 32.85 32.50 32.66 0.0M
2023-05-24 33.22 33.22 32.76 32.76 0.0M
2023-05-23 32.30 33.58 32.30 33.17 0.0M
2023-05-22 33.29 33.36 33.21 33.21 0.0M
2023-05-19 33.22 33.22 32.98 32.98 0.0M
2023-05-18 33.01 33.26 32.92 33.26 0.0M
2023-05-17 32.22 32.96 32.22 32.96 0.0M
2023-05-16 32.57 32.57 32.20 32.20 0.0M
2023-05-15 32.36 32.60 32.36 32.56 0.0M
2023-05-12 32.16 32.28 32.01 32.21 0.0M
2023-05-11 32.18 32.32 32.18 32.30 0.0M
2023-05-10 32.55 32.59 32.18 32.52 0.0M
2023-05-09 32.57 32.57 32.41 32.43 0.0M
2023-05-08 32.50 32.63 32.43 32.57 0.0M
2023-05-05 32.56 32.73 32.56 32.73 0.0M
2023-05-04 32.37 32.37 31.84 31.98 0.0M
2023-05-03 32.32 32.78 32.32 32.37 0.0M
2023-05-02 32.64 32.64 31.96 32.37 0.0M
2023-05-01 33.02 33.20 32.91 32.95 0.0M
2023-04-28 32.63 33.06 32.63 32.98 0.0M
2023-04-27 32.33 32.73 32.29 32.64 0.0M
2023-04-26 32.49 32.49 32.16 32.16 0.0M
2023-04-25 32.58 32.58 32.40 32.47 0.0M
2023-04-24 33.17 33.49 33.17 33.28 0.0M
2023-04-21 33.65 33.65 33.21 33.27 0.0M
2023-04-20 33.37 33.44 33.24 33.37 0.0M
2023-04-19 33.39 33.59 33.34 33.45 0.0M
2023-04-18 33.61 33.61 33.26 33.47 0.0M
2023-04-17 33.57 33.64 33.39 33.58 0.0M
2023-04-14 33.72 33.78 33.24 33.33 0.0M
2023-04-13 33.62 33.69 33.61 33.65 0.0M
2023-04-12 34.09 34.09 33.25 33.25 0.0M
2023-04-11 33.70 33.77 33.52 33.59 0.0M
2023-04-10 33.01 33.48 33.01 33.40 0.0M
2023-04-06 32.92 32.98 32.92 32.98 0.0M
2023-04-05 33.27 33.27 32.84 32.97 0.0M
2023-04-04 33.14 33.24 33.14 33.21 0.0M
2023-04-03 34.03 34.03 33.70 33.89 0.0M
2023-03-31 33.62 33.91 33.62 33.91 0.0M
2023-03-30 33.75 33.75 33.23 33.27 0.0M
2023-03-29 33.25 33.33 33.17 33.33 0.0M
2023-03-28 33.16 33.16 32.92 33.07 0.0M
2023-03-27 33.04 33.15 32.97 33.08 0.0M
2023-03-24 32.10 32.73 32.10 32.73 0.0M
2023-03-23 32.98 32.98 32.24 32.42 0.0M
2023-03-22 33.79 33.79 32.81 32.81 0.0M
2023-03-21 33.76 33.78 33.51 33.64 0.0M
2023-03-20 33.03 33.36 32.96 33.09 0.0M
2023-03-17 32.80 32.80 32.63 32.63 0.0M
2023-03-16 32.73 33.55 32.73 33.55 0.0M
2023-03-15 32.86 33.00 32.68 32.93 0.0M
2023-03-14 33.89 33.90 33.25 33.51 0.0M
2023-03-13 33.01 33.15 32.62 32.86 0.0M
2023-03-10 34.58 34.58 33.53 33.64 0.0M
2023-03-09 34.70 34.70 34.56 34.56 0.0M
2023-03-08 35.37 35.39 35.12 35.39 0.0M
2023-03-07 35.32 35.47 35.26 35.33 0.0M
2023-03-06 36.66 36.66 35.64 35.64 0.0M
2023-03-03 36.36 36.60 36.36 36.47 0.0M
2023-03-02 35.88 36.10 35.66 36.07 0.0M
2023-03-01 35.95 36.03 35.92 35.95 0.0M
2023-02-28 35.99 35.99 35.98 35.99 0.0M
2023-02-27 36.32 36.32 35.93 35.93 0.0M
2023-02-24 35.79 35.84 35.79 35.84 0.0M
2023-02-23 36.22 36.22 35.84 36.15 0.0M
2023-02-22 36.12 36.19 35.93 35.93 0.0M
2023-02-21 36.54 36.54 35.83 35.85 0.0M
2023-02-17 36.91 36.91 36.91 36.91 0.0M
2023-02-16 36.68 37.12 36.64 36.84 0.0M
2023-02-15 36.85 37.01 36.78 37.01 0.0M
2023-02-14 36.79 36.82 36.73 36.75 0.0M
2023-02-13 36.27 36.87 36.27 36.87 0.0M
2023-02-10 36.30 36.37 36.30 36.37 0.0M
2023-02-09 37.12 37.12 36.31 36.31 0.0M
2023-02-08 37.00 37.04 36.67 36.78 0.0M
2023-02-07 37.06 37.36 36.76 37.28 0.0M
2023-02-06 37.40 37.40 37.00 37.10 0.0M
2023-02-03 37.93 37.93 37.68 37.71 0.0M
2023-02-02 37.40 37.89 37.40 37.84 0.0M
2023-02-01 36.43 37.25 36.30 36.96 0.0M
2023-01-31 35.93 36.36 35.93 36.36 0.0M
2023-01-30 35.71 35.82 35.49 35.49 0.0M
2023-01-27 35.79 36.03 35.71 35.87 0.0M
2023-01-26 35.53 35.68 35.53 35.68 0.0M
2023-01-25 35.50 35.50 35.45 35.48 0.0M
2023-01-24 35.35 35.50 35.31 35.42 0.0M
2023-01-23 35.64 35.64 35.35 35.52 0.0M
2023-01-20 34.68 35.13 34.68 35.13 0.0M
2023-01-19 34.69 34.78 34.55 34.59 0.0M
2023-01-18 35.83 35.84 34.94 34.94 0.0M
2023-01-17 35.49 35.56 35.49 35.52 0.0M
2023-01-13 35.22 35.65 35.22 35.63 0.0M
2023-01-12 35.23 35.42 34.90 35.42 0.0M
2023-01-11 34.87 34.93 34.72 34.93 0.0M
2023-01-10 34.11 34.54 34.06 34.54 0.0M
2023-01-09 34.31 34.31 34.11 34.11 0.0M
2023-01-06 34.13 34.13 34.07 34.11 0.0M
2023-01-05 33.53 33.53 33.19 33.31 0.0M
2023-01-04 33.60 33.84 33.46 33.60 0.0M
2023-01-03 33.57 33.58 33.10 33.21 0.0M