iShares ESG Select Screen... (XJR)
CBOE: XJR
· Real-Time Price · USD
41.23
-0.24 (-0.58%)
At close: Aug 20, 2025, 2:56 PM
XJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 41.39 | 41.85 | 41.39 | 41.47 | n/a | 0.12% | 3,193 |
| Aug 18, 2025 | 41.26 | 41.53 | 41.26 | 41.42 | n/a | 0.22% | 6,545 |
| Aug 15, 2025 | 41.73 | 41.73 | 41.24 | 41.33 | 41.33 | -0.65% | 4,017 |
| Aug 14, 2025 | 41.61 | 41.61 | 41.34 | 41.60 | 41.60 | -1.35% | 1,637 |
| Aug 13, 2025 | 41.43 | 42.17 | 41.43 | 42.17 | 42.17 | 2.18% | 13,200 |
| Aug 12, 2025 | 40.40 | 41.27 | 40.40 | 41.27 | 41.27 | 3.23% | 4,000 |
| Aug 11, 2025 | 40.19 | 40.19 | 39.98 | 39.98 | 39.98 | -0.05% | 1,000 |
| Aug 8, 2025 | 40.14 | 40.26 | 39.96 | 40.00 | 40.00 | 0.23% | 6,400 |
| Aug 7, 2025 | 40.43 | 40.43 | 39.78 | 39.91 | 39.91 | -0.20% | 3,935 |
| Aug 6, 2025 | 40.06 | 40.08 | 39.93 | 39.99 | 39.99 | -0.05% | 3,900 |
| Aug 5, 2025 | 39.88 | 40.05 | 39.77 | 40.01 | 40.01 | 0.58% | 6,627 |
| Aug 4, 2025 | 39.38 | 39.84 | 39.38 | 39.78 | 39.78 | 1.56% | 5,613 |
| Aug 1, 2025 | 39.27 | 39.30 | 38.92 | 39.17 | 39.17 | -1.43% | 5,134 |
| Jul 31, 2025 | 39.69 | 39.96 | 39.69 | 39.74 | 39.74 | -1.22% | 4,700 |
| Jul 30, 2025 | 40.58 | 40.77 | 40.10 | 40.23 | 40.23 | -0.57% | 6,407 |
| Jul 29, 2025 | 40.78 | 40.78 | 40.36 | 40.46 | 40.46 | -0.47% | 3,600 |
| Jul 28, 2025 | 40.70 | 40.75 | 40.54 | 40.65 | 40.65 | 0.02% | 17,505 |
| Jul 25, 2025 | 40.53 | 40.66 | 40.53 | 40.64 | 40.64 | 0.40% | 2,300 |
| Jul 24, 2025 | 40.70 | 40.70 | 40.47 | 40.48 | 40.48 | -1.63% | 2,200 |
| Jul 23, 2025 | 40.94 | 41.15 | 40.92 | 41.15 | 41.15 | 0.98% | 7,800 |