iShares ESG Screened S&P Small Cap ETF Historical Data - XJR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.08	4.80147737765	43.32	45.4	42.58	6636	43.67015743	SP
4	4.3	10.4622871046	41.1	45.66	40.8389	7410	43.1140126	SP
12	4.02	9.71483808603	41.38	45.66	38.49	6371	41.87719223	SP
26	6.64	17.1310629515	38.76	45.66	37.02	5506	40.66654098	SP
52	11.76	34.9583828775	33.64	45.66	33.55	6658	38.70336988	SP
156	4.69	11.520510931	40.71	45.66	30.3823	6917	35.78510231	SP
260	20.752	84.1934436871	24.648	45.66	24.648	6139	36.12709452	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732318200	44.6343	0.74	1.68	44.02	44.67	44.02	7066
1732231800	43.8948	0.71	1.65	43.52	44.0192	43.52	8799
1732145400	43.1804	-0.01	-0.03	43.09	43.1804	42.89	8756
1732059000	43.1945	0.12	0.28	42.58	43.21	42.58	5003
1731972600	43.0733	-0.15	-0.34	43.32	43.44	43.0216	3554
1731713400	43.2199	-0.29	-0.66	43.6	43.6	43.07	3583
1731627000	43.505	-0.48	-1.10	44.06	44.06	43.505	6435
1731540600	43.9875	-0.37	-0.84	45.66	45.66	43.9875	10646
1731454200	44.3611	-0.7	-1.55	44.89	45.11	44.3547	5216
1731367800	45.0584	0.72	1.62	44.88	45.2	44.88	27938
1731108600	44.34	0.15	0.34	44.08	44.483	44.08	3121
1731022200	44.19	-0.28	-0.62	44.34	44.585052	44.18	4394
1730935800	44.4678	2.54	6.05	43.88	44.475	43.8541	2137
1730849400	41.9316	0.86	2.08	41.17	41.9316	41.17	2212
1730763000	41.0762	0.18	0.45	40.95	41.2683	40.95	10797
1730500200	40.893	0.05	0.13	41.04	41.2457	40.84	19002
1730413800	40.8389	-0.63	-1.52	41.32	41.37	40.8389	5592
1730327400	41.47	0.1	0.24	41.27	41.81	41.27	3381
1730241000	41.3707	-0.19	-0.45	41.44	41.44	41.2299	7423
1730154600	41.5586	0.7	1.71	41.1	41.5586	41.1	3136
1729895400	40.8587	-0.26	-0.64	41.4	41.4	40.8587	6591
1729809000	41.122	0.14	0.33	41.22	41.22	40.95	1323
1729722600	40.9855	-0.22	-0.53	41.13	41.13	40.81	828
1729636200	41.2041	-0.24	-0.57	41.4	41.4	41.12	15770
1729549800	41.4409	-0.78	-1.84	42.14	42.14	41.42	3086
1729290600	42.2166	-0.12	-0.28	42.355	42.37	42.2166	1178
1729204200	42.3331	-0.05	-0.12	42.47	42.47	42.1801	5182
1729117800	42.3852	0.6	1.42	42	42.4598	42	9193
1729031400	41.79	0.07	0.17	41.78	42.16	41.78	5770
1728945000	41.721	0.32	0.77	41.47	41.721	41.37	2272
1728685800	41.4032	0.78	1.93	40.76	41.4032	40.76	6297
1728599400	40.6199	-0.31	-0.75	40.805	40.805	40.48	4975
1728513000	40.928	0.09	0.21	40.915	41.08	40.7771	7302
1728426600	40.8405	0.03	0.08	40.82	40.9	40.82	2157
1728340200	40.8077	-0.42	-1.01	41.21	41.21	40.58	8134
1728081000	41.2244	0.58	1.43	41.24	41.25	41.17	3701
1727994600	40.6429	-0.33	-0.81	40.89	40.89	40.6429	1837
1727908200	40.9737	-0.18	-0.44	41.105	41.32	40.9737	4848
1727821800	41.1566	-0.65	-1.56	41.75	41.75	40.965	7266
1727735400	41.8107	0.15	0.35	41.52	41.85	41.52	4712
1727476200	41.665	0.26	0.62	41.4065	42.06	41.4065	12010
1727389800	41.4065	0.39	0.96	41.47	41.5	41.38	18098
1727303400	41.013	-0.76	-1.82	41.54	41.54	41.013	6562
1727217000	41.7752	0.01	0.03	42.3	42.3	41.7599	3093
1727130600	41.7647	0.04	0.09	41.83	41.9	41.6698	5317
1726871400	41.7266	-0.47	-1.12	42.18	42.18	41.7266	4084
1726785000	42.2003	0.78	1.89	42.26	42.26	41.99	2636
1726698600	41.4158	0.09	0.21	41.24	42.12	41.24	2727
1726612200	41.3296	0.3	0.72	41.36	41.82	41.3296	8058
1726525800	41.0326	0.16	0.40	40.86	41.0326	40.85	5078
1726266600	40.8701	1.06	2.67	40.25	40.8881	40.25	5926
1726180200	39.8056	-1.11	-2.72	39.5	40.07	39.5	3690
1726093800	40.92	1.66	4.24	39.22	40.92	38.49	10467
1726007400	39.2553	-0.13	-0.33	39.57	39.57	38.9	10329
1725921000	39.385	-0.1	-0.24	39.74	39.74	39.385	2804
1725661800	39.4808	-0.68	-1.69	40.28	40.28	39.4808	5174
1725575400	40.1615	-0.19	-0.47	40.55	40.55	40.1615	5644
1725489000	40.3497	-0.02	-0.05	40.3691	40.569	40.2203	6644
1725402600	40.3691	-1.2	-2.88	41.38	41.38	40.34	6912
1725057000	41.5666	0.23	0.57	41.41	41.5666	41.27	657
1724970600	41.332	0.18	0.43	41.66	41.66	41.332	2430
1724884200	41.1539	-0.09	-0.22	40.16	41.26	40.16	12759
1724797800	41.2443	-0.23	-0.56	41.2	41.29	41.15	2612
1724711400	41.4757	-0.08	-0.18	41.83	41.86	41.4757	12717

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

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

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%