MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XJR — iShares ESG Select Screened S&P Small-Cap ETF
Cboe BZXiShares ESG Select Screened S&P Small-Cap ETF
$48.36
-0.15(-0.31%)
- O
- 48.33
- H
- 48.53
- L
- 48.02
- V
- 10.79K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$48.36
Period Return+33.59%
Period High$53.57
Period Low$35.46
Avg Daily Volume8.4K
Total Trading Days365
XJR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $48.33 | $48.53 | $48.02 | $48.36 | $-0.15 | -0.31% | 10,788 | $48.33 | $48.02 $48.53 |
| Oct 7, 2026 | $48.69 | $48.69 | $48.42 | $48.51 | $-0.67 | -1.36% | 18,166 | $48.56 | $48.42 $48.69 |
| Oct 6, 2026 | $49.47 | $49.47 | $49.05 | $49.18 | $-0.00 | -0.01% | 9,513 | $49.23 | $49.05 $49.47 |
| Oct 5, 2026 | $49.19 | $49.45 | $48.85 | $49.18 | +$0.06 | +0.13% | 10,901 | $49.29 | $48.85 $49.45 |
| Oct 2, 2026 | $48.98 | $49.41 | $48.98 | $49.12 | +$0.62 | +1.29% | 9,985 | $49.20 | $48.98 $49.41 |
| Oct 1, 2026 | $48.07 | $48.50 | $47.89 | $48.50 | +$0.22 | +0.46% | 8,385 | $48.14 | $47.89 $48.50 |
| Sep 30, 2026 | $48.75 | $48.75 | $48.28 | $48.28 | $-0.25 | -0.52% | 15,664 | $48.47 | $48.28 $48.75 |
| Sep 29, 2026 | $48.73 | $48.73 | $48.27 | $48.53 | $-0.17 | -0.34% | 17,921 | $48.44 | $48.27 $48.73 |
| Sep 28, 2026 | $48.69 | $50.20 | $48.48 | $48.69 | $-0.34 | -0.69% | 4,054 | $48.78 | $48.48 $50.20 |
| Sep 25, 2026 | $49.04 | $49.18 | $48.79 | $49.03 | +$0.24 | +0.49% | 9,662 | $48.98 | $48.79 $49.18 |
| Sep 24, 2026 | $48.83 | $48.90 | $48.43 | $48.79 | $-0.14 | -0.29% | 6,698 | $48.70 | $48.43 $48.90 |
| Sep 23, 2026 | $49.31 | $49.31 | $48.93 | $48.93 | $-0.53 | -1.07% | 2,983 | $49.07 | $48.93 $49.31 |
| Sep 22, 2026 | $49.61 | $49.75 | $49.35 | $49.46 | +$0.12 | +0.24% | 12,415 | $49.46 | $49.35 $49.75 |
| Sep 21, 2026 | $49.55 | $49.55 | $49.31 | $49.34 | +$0.25 | +0.50% | 6,050 | $49.37 | $49.31 $49.55 |
| Sep 18, 2026 | $49.14 | $49.19 | $48.91 | $49.09 | $-0.20 | -0.41% | 6,678 | $49.01 | $48.91 $49.19 |
| Sep 17, 2026 | $49.84 | $49.84 | $49.29 | $49.29 | +$0.07 | +0.15% | 6,325 | $49.46 | $49.29 $49.84 |
| Sep 16, 2026 | $49.64 | $49.64 | $49.22 | $49.22 | $-0.05 | -0.11% | 3,742 | $49.59 | $49.22 $49.64 |
| Sep 15, 2026 | $49.70 | $49.70 | $49.28 | $49.28 | $-0.49 | -0.99% | 9,401 | $49.36 | $49.28 $49.70 |
| Sep 14, 2026 | $49.95 | $50.08 | $49.77 | $49.77 | $-0.40 | -0.80% | 12,882 | $49.92 | $49.77 $50.08 |
| Sep 11, 2026 | $50.33 | $50.33 | $50.11 | $50.17 | +$0.33 | +0.67% | 6,567 | $50.22 | $50.11 $50.33 |
| Sep 10, 2026 | $49.96 | $50.06 | $49.75 | $49.84 | $-0.44 | -0.88% | 13,129 | $49.87 | $49.75 $50.06 |
| Sep 9, 2026 | $50.68 | $50.68 | $50.24 | $50.28 | $-0.55 | -1.08% | 2,872 | $50.36 | $50.24 $50.68 |
| Sep 8, 2026 | $51.28 | $51.28 | $50.83 | $50.83 | $-0.47 | -0.92% | 3,848 | $51.00 | $50.83 $51.28 |
| Sep 4, 2026 | $51.07 | $51.34 | $51.07 | $51.30 | +$0.23 | +0.46% | 4,433 | $51.21 | $51.07 $51.34 |
| Sep 3, 2026 | $51.10 | $51.10 | $50.68 | $51.07 | +$0.26 | +0.52% | 3,578 | $50.96 | $50.68 $51.10 |
| Sep 2, 2026 | $50.77 | $50.93 | $50.77 | $50.80 | +$0.54 | +1.06% | 5,932 | $50.87 | $50.77 $50.93 |
| Sep 1, 2026 | $50.77 | $50.77 | $50.27 | $50.27 | $-0.68 | -1.33% | 13,298 | $50.40 | $50.27 $50.77 |
| Aug 31, 2026 | $51.45 | $51.55 | $50.87 | $50.95 | $-0.41 | -0.80% | 5,595 | $51.09 | $50.87 $51.55 |
| Aug 28, 2026 | $51.77 | $51.77 | $51.30 | $51.36 | $-0.42 | -0.82% | 5,989 | $51.44 | $51.30 $51.77 |
| Aug 27, 2026 | $51.83 | $51.83 | $51.69 | $51.78 | $-0.03 | -0.06% | 10,376 | $51.73 | $51.69 $51.83 |