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

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

38.37

+0.41

(+1.09%)

As of 12:59PM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	38.40	38.40	38.32	38.37	38.37	3,455
03 May 2024	-	-	-	-	-	-
02 May 2024	37.18	37.69	37.18	37.65	37.65	5,100
01 May 2024	36.97	37.72	36.93	37.12	37.12	5,600
30 Apr 2024	37.36	37.37	36.93	36.93	36.93	2,800
29 Apr 2024	37.48	37.60	37.48	37.55	37.55	900
26 Apr 2024	37.36	37.36	37.29	37.29	37.29	1,100
25 Apr 2024	37.09	37.09	36.76	37.01	37.01	8,400
24 Apr 2024	37.56	37.56	37.16	37.39	37.39	5,900
23 Apr 2024	37.18	37.52	37.18	37.45	37.45	1,800
22 Apr 2024	36.59	36.86	36.59	36.74	36.74	3,700
19 Apr 2024	36.47	36.47	36.23	36.45	36.45	3,400
18 Apr 2024	36.05	36.27	36.02	36.09	36.09	4,700
17 Apr 2024	36.61	36.61	36.06	36.08	36.08	3,900
16 Apr 2024	36.03	36.39	36.03	36.34	36.34	1,600
15 Apr 2024	37.07	37.07	36.46	36.55	36.55	7,400
12 Apr 2024	37.23	37.23	36.83	36.91	36.91	4,000
11 Apr 2024	37.38	37.59	37.28	37.56	37.56	3,800
10 Apr 2024	37.89	37.89	37.13	37.33	37.33	7,500
09 Apr 2024	38.57	38.63	38.26	38.49	38.49	1,900
08 Apr 2024	38.37	38.45	38.33	38.33	38.33	2,800
05 Apr 2024	38.22	38.22	38.06	38.13	38.13	2,300
04 Apr 2024	38.69	38.69	37.96	37.96	37.96	5,100
03 Apr 2024	38.09	38.36	38.09	38.30	38.30	5,900
02 Apr 2024	38.43	38.43	37.90	38.03	38.03	8,700
01 Apr 2024	39.14	39.14	38.75	38.75	38.75	3,600
28 Mar 2024	38.98	39.22	38.98	39.17	39.17	1,600
27 Mar 2024	38.27	38.90	38.27	38.90	38.90	7,700
26 Mar 2024	38.14	38.14	38.01	38.01	38.01	1,300
25 Mar 2024	38.22	38.22	37.82	37.82	37.82	48,100
22 Mar 2024	38.36	38.39	38.20	38.20	38.20	4,200
21 Mar 2024	38.37	38.81	38.37	38.69	38.69	6,800
20 Mar 2024	37.58	38.27	37.58	38.27	38.27	5,100
19 Mar 2024	37.26	37.62	37.26	37.62	37.62	4,100
18 Mar 2024	37.66	37.66	37.30	37.30	37.30	7,500
15 Mar 2024	37.30	37.59	37.28	37.47	37.47	9,100
14 Mar 2024	37.62	37.62	37.22	37.22	37.22	2,800
13 Mar 2024	37.86	38.15	37.83	37.85	37.85	6,200
12 Mar 2024	38.01	38.01	37.72	37.86	37.86	5,500
11 Mar 2024	38.01	38.05	37.78	37.94	37.94	12,200
08 Mar 2024	38.40	38.54	37.96	38.17	38.17	3,600
07 Mar 2024	38.22	38.24	38.12	38.21	38.21	6,000
06 Mar 2024	38.11	38.11	37.72	37.86	37.86	3,400
05 Mar 2024	37.95	37.95	37.75	37.75	37.75	1,700
04 Mar 2024	38.43	38.43	37.88	37.88	37.88	5,300
01 Mar 2024	38.05	38.14	38.05	38.09	38.09	3,400
29 Feb 2024	37.84	38.16	37.84	37.96	37.96	7,100
28 Feb 2024	37.60	37.95	37.57	37.67	37.67	5,800
27 Feb 2024	37.92	38.09	37.86	37.99	37.99	18,900
26 Feb 2024	37.62	37.75	37.55	37.71	37.71	4,200
23 Feb 2024	37.52	37.75	37.52	37.63	37.63	4,100
22 Feb 2024	37.46	37.52	37.29	37.52	37.52	4,000
21 Feb 2024	37.56	37.56	37.28	37.39	37.39	5,300
20 Feb 2024	38.18	38.18	37.46	37.50	37.50	63,500
16 Feb 2024	38.02	38.26	37.96	37.96	37.96	1,900
15 Feb 2024	38.05	38.35	37.94	38.35	38.35	6,000
14 Feb 2024	37.33	37.51	37.16	37.51	37.51	4,100
13 Feb 2024	37.07	37.32	36.50	36.73	36.73	9,400
12 Feb 2024	38.01	38.30	37.74	38.19	38.19	3,900
09 Feb 2024	36.98	37.49	36.98	37.49	37.49	3,700
08 Feb 2024	36.68	37.01	36.41	37.00	37.00	4,500
07 Feb 2024	36.57	36.65	36.38	36.51	36.51	7,500
06 Feb 2024	36.30	36.76	36.30	36.64	36.64	7,200
05 Feb 2024	36.51	36.65	36.29	36.53	36.53	7,300
02 Feb 2024	36.90	37.19	36.75	37.08	37.08	5,200
01 Feb 2024	36.99	37.19	36.82	37.14	37.14	3,700
31 Jan 2024	37.47	37.60	36.98	36.99	36.99	7,100
30 Jan 2024	37.98	38.11	37.68	37.75	37.75	3,800
29 Jan 2024	37.69	37.87	37.47	37.87	37.87	2,100
26 Jan 2024	37.71	37.71	37.39	37.51	37.51	4,900
25 Jan 2024	37.63	37.63	37.21	37.39	37.39	11,200
24 Jan 2024	37.90	37.90	37.08	37.08	37.08	9,300
23 Jan 2024	37.94	38.22	37.38	37.42	37.42	10,600
22 Jan 2024	37.29	37.89	37.29	37.65	37.65	4,600
19 Jan 2024	36.93	36.93	36.31	36.87	36.87	7,900
18 Jan 2024	36.23	37.00	36.08	37.00	37.00	5,600
17 Jan 2024	36.17	36.33	35.91	36.12	36.12	38,300
16 Jan 2024	37.20	37.20	36.47	36.47	36.47	7,100
12 Jan 2024	37.81	38.89	36.89	36.94	36.94	4,100
11 Jan 2024	37.21	37.21	36.57	36.96	36.96	5,400
10 Jan 2024	37.26	37.33	37.00	37.15	37.15	19,800
09 Jan 2024	37.41	37.41	36.96	37.05	37.05	8,500
08 Jan 2024	37.08	37.47	37.01	37.46	37.46	15,100
05 Jan 2024	36.91	37.27	36.78	36.87	36.87	6,200
04 Jan 2024	37.09	37.19	36.97	36.97	36.97	6,200
03 Jan 2024	37.42	37.48	36.96	37.00	37.00	15,400
02 Jan 2024	38.32	38.32	37.83	37.99	37.99	32,900
29 Dec 2023	38.77	38.77	38.26	38.26	38.26	21,300
28 Dec 2023	39.00	39.31	38.71	38.80	38.80	11,700
27 Dec 2023	39.00	39.00	38.72	38.87	38.87	5,800
26 Dec 2023	38.54	38.80	38.37	38.62	38.62	5,600
22 Dec 2023	38.41	38.41	38.22	38.23	38.23	11,200
21 Dec 2023	37.83	38.02	37.74	38.02	38.02	5,200
20 Dec 2023	37.84	38.45	37.42	37.42	37.42	8,100
19 Dec 2023	37.74	38.17	37.74	38.01	38.01	68,000
18 Dec 2023	37.89	37.89	37.31	37.36	37.36	4,900
15 Dec 2023	37.68	37.81	37.35	37.35	37.35	5,700
14 Dec 2023	37.80	37.94	37.43	37.74	37.74	7,300
13 Dec 2023	35.49	36.81	35.47	36.81	36.81	14,000
12 Dec 2023	35.50	35.73	35.45	35.61	35.61	7,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,820.78-117.30(-0.98%)

NZD/USD0.6015+0.0003(+0.05%)

ALL ORDS7,952.30+54.80(+0.69%)

OIL78.23+0.12(+0.15%)

GOLD2,332.20+23.60(+1.02%)

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

NZX 50
11,820.78
-117.30(-0.98%)

NZD/USD
0.6015
+0.0003(+0.05%)

ALL ORDS
7,952.30
+54.80(+0.69%)

OIL
78.23
+0.12(+0.15%)

GOLD
2,332.20
+23.60(+1.02%)