Price Alert

iShares ESG Select Screen... (XJR)

CBOE: XJR · Real-Time Price · USD

42.50

0.09 (0.21%)

At close: Sep 29, 2025, 3:50 PM

XJR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 29, 2025	42.72	42.72	42.29	42.39	42.39	-0.05%	2,700
Sep 26, 2025	42.19	42.46	42.19	42.41	42.41	0.95%	3,513
Sep 25, 2025	42.06	42.06	41.85	42.01	42.01	-0.92%	18,107
Sep 24, 2025	42.88	42.88	42.39	42.40	42.40	-0.89%	2,900
Sep 23, 2025	42.95	43.38	42.69	42.78	42.78	-0.35%	3,129
Sep 22, 2025	42.70	42.93	42.70	42.93	42.93	0.42%	2,117
Sep 19, 2025	43.49	43.49	42.75	42.75	42.75	-1.43%	3,125
Sep 18, 2025	42.74	43.37	42.74	43.37	43.37	2.17%	7,600
Sep 17, 2025	42.64	43.00	42.39	42.45	42.45	0.12%	5,626
Sep 16, 2025	42.23	42.40	42.11	42.40	42.40	-0.59%	7,900
Sep 15, 2025	42.73	42.77	42.59	42.65	42.49	-0.12%	1,900
Sep 12, 2025	43.18	43.18	42.70	42.70	42.55	-1.29%	7,032
Sep 11, 2025	42.75	43.26	42.61	43.26	43.10	2.03%	8,248
Sep 10, 2025	42.70	42.70	42.35	42.40	42.24	-0.35%	10,022
Sep 9, 2025	42.59	42.76	42.42	42.55	42.39	-0.86%	2,028
Sep 8, 2025	43.05	43.05	42.75	42.92	42.76	-0.09%	2,300
Sep 5, 2025	43.13	43.13	42.76	42.96	42.80	0.28%	3,602
Sep 4, 2025	42.48	42.84	42.35	42.84	42.68	1.40%	1,100
Sep 3, 2025	42.13	42.25	42.05	42.25	42.09	-0.05%	1,745
Sep 2, 2025	41.64	42.27	41.64	42.27	42.11	-0.77%	17,200