Stock listing
CBOE:XJR iShares ESG Select Screened S&P Small-Cap ETF Stock
Follow iShares ESG Select Screened S&P Small-Cap ETF into a list and get an email when it puts out news.
Share price · CBOE:XJR
$49.78 USD -0.16 (-0.3%)
Close on Nov 3, 2026
- Day range
- $49.78 – $50.22 USDNov 3, 2026
- Volume
- 9,775 sharesNov 3, 2026
- Traded on an average day
- $419,266 USDMedian day 8,172 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:XJR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $49.78 | -0.161 | -0.3% | $50.04 | $50.22 | $49.78 | 9,775 | |
| $49.94 | +0.543 | +1.1% | $49.76 | $50.40 | $49.76 | 6,884 | |
| $49.39 | -0.636 | -1.3% | $49.83 | $49.83 | $49.15 | 13,423 | |
| $50.03 | +0.85 | +1.7% | $49.44 | $50.08 | $49.44 | 11,423 | |
| $49.18 | -0.10 | -0.2% | $49.36 | $49.36 | $48.86 | 16,177 | |
| $49.28 | +0.263 | +0.5% | $49.28 | $49.31 | $48.95 | 9,614 | |
| $49.02 | +0.147 | +0.3% | $48.91 | $49.36 | $48.91 | 10,012 | |
| $48.87 | -0.16 | -0.3% | $48.56 | $48.87 | $48.39 | 4,212 | |
| $49.03 | +0.39 | +0.8% | $48.35 | $49.03 | $48.35 | 8,143 | |
| $48.64 | +0.044 | +0.1% | $48.86 | $48.86 | $48.53 | 5,364 | |
| $48.60 | +0.606 | +1.3% | $48.02 | $48.77 | $48.02 | 5,888 | |
| $47.99 | +0.041 | +0.1% | $48.20 | $48.24 | $47.92 | 11,488 | |
| $47.95 | -0.581 | -1.2% | $48.57 | $48.57 | $47.84 | 8,234 | |
| $48.53 | +0.744 | +1.6% | $47.88 | $48.53 | $47.88 | 14,957 | |
| $47.79 | -0.834 | -1.7% | $48.16 | $48.16 | $47.69 | 2,898 | |
| $48.62 | +0.022 | 0.0% | $48.38 | $48.62 | $48.29 | 1,773 | |
| $48.60 | -0.052 | -0.1% | $48.63 | $48.75 | $48.60 | 2,939 | |
| $48.65 | +0.288 | +0.6% | $48.60 | $48.73 | $48.59 | 13,000 | |
| $48.36 | -0.151 | -0.3% | $48.33 | $48.53 | $48.02 | 10,800 | |
| $48.51 | -0.668 | -1.4% | $48.69 | $48.69 | $48.42 | 18,200 | |
| $49.18 | -0.004 | 0.0% | $49.47 | $49.47 | $49.05 | 9,500 | |
| $49.18 | +0.064 | +0.1% | $49.19 | $49.45 | $48.85 | 10,900 | |
| $49.12 | +0.624 | +1.3% | $48.98 | $49.41 | $48.98 | 10,000 | |
| $48.50 | +0.22 | +0.5% | $48.07 | $48.50 | $47.89 | 8,400 | |
| $48.28 | -0.25 | -0.5% | $48.75 | $48.75 | $48.28 | 15,700 | |
| $48.53 | -0.166 | -0.3% | $48.73 | $48.73 | $48.27 | 17,900 | |
| $48.69 | -0.339 | -0.7% | $48.69 | $50.20 | $48.48 | 4,100 | |
| $49.03 | +0.241 | +0.5% | $49.04 | $49.18 | $48.79 | 9,700 | |
| $48.79 | -0.14 | -0.3% | $48.83 | $48.90 | $48.43 | 6,700 | |
| $48.93 | -0.53 | -1.1% | $49.31 | $49.31 | $48.93 | 3,000 | |
| $49.46 | +0.12 | +0.2% | $49.61 | $49.75 | $49.35 | 12,400 | |
| $49.34 | +0.247 | +0.5% | $49.55 | $49.55 | $49.31 | 6,000 | |
| $49.09 | -0.202 | -0.4% | $49.14 | $49.19 | $48.91 | 6,700 | |
| $49.30 | +0.075 | +0.2% | $49.84 | $49.84 | $49.30 | 6,300 | |
| $49.22 | -0.055 | -0.1% | $49.64 | $49.64 | $49.22 | 3,700 | |
| $49.28 | -0.495 | -1.0% | $49.70 | $49.70 | $49.28 | 9,401 | |
| $49.77 | -0.40 | -0.8% | $49.95 | $50.08 | $49.77 | 12,882 | |
| $50.17 | +0.334 | +0.7% | $50.33 | $50.33 | $50.11 | 6,600 | |
| $49.84 | -0.442 | -0.9% | $49.96 | $50.06 | $49.75 | 13,100 | |
| $50.28 | -0.551 | -1.1% | $50.68 | $50.68 | $50.24 | 2,900 | |
| $50.83 | -0.474 | -0.9% | $51.28 | $51.28 | $50.83 | 3,800 | |
| $51.30 | +0.234 | +0.5% | $51.07 | $51.34 | $51.07 | 4,400 | |
| $51.07 | +0.264 | +0.5% | $51.10 | $51.10 | $50.68 | 3,600 | |
| $50.81 | +0.535 | +1.1% | $50.77 | $50.93 | $50.77 | 5,900 | |
| $50.27 | -0.676 | -1.3% | $50.77 | $50.77 | $50.27 | 13,300 | |
| $50.95 | -0.41 | -0.8% | $51.45 | $51.55 | $50.87 | 5,600 | |
| $51.36 | -0.422 | -0.8% | $51.77 | $51.77 | $51.30 | 6,000 | |
| $51.78 | -0.032 | -0.1% | $51.83 | $51.83 | $51.69 | 10,400 | |
| $51.81 | -0.029 | -0.1% | $51.53 | $51.88 | $51.53 | 10,900 | |
| $51.84 | +0.059 | +0.1% | $52.07 | $52.07 | $51.70 | 7,000 | |
| $51.78 | -0.178 | -0.3% | $51.99 | $51.99 | $51.71 | 7,000 | |
| $51.96 | +0.308 | +0.6% | $51.89 | $51.99 | $51.77 | 5,300 | |
| $51.65 | -0.48 | -0.9% | $51.72 | $51.85 | $51.62 | 6,100 | |
| $52.13 | -0.042 | -0.1% | $52.49 | $52.49 | $52.13 | 4,300 | |
| $52.17 | -0.764 | -1.4% | $52.78 | $52.78 | $52.17 | 8,800 | |
| $52.94 | -0.259 | -0.5% | $53.05 | $53.07 | $52.94 | 9,700 | |
| $53.20 | +0.186 | +0.4% | $52.95 | $53.31 | $52.83 | 8,300 | |
| $53.01 | +0.149 | +0.3% | $52.95 | $53.11 | $52.88 | 7,600 | |
| $52.86 | +0.362 | +0.7% | $52.56 | $52.90 | $52.56 | 7,800 | |
| $52.50 | +0.162 | +0.3% | $52.68 | $52.79 | $52.50 | 4,900 | |
| $52.34 | -0.446 | -0.8% | $52.66 | $52.66 | $52.34 | 4,200 | |
| $52.78 | +0.349 | +0.7% | $52.83 | $52.93 | $52.78 | 9,700 | |
| $52.43 | -0.454 | -0.9% | $53.01 | $53.01 | $52.43 | 3,300 | |
| $52.89 | -0.499 | -0.9% | $53.57 | $53.57 | $52.89 | 13,200 | |
| $53.39 | +0.93 | +1.8% | $52.77 | $53.45 | $52.68 | 8,200 | |
| $52.46 | +0.857 | +1.7% | $51.90 | $52.47 | $51.90 | 12,200 |
- Ticker
- CBOE:XJR
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- CBOE
- Currency
- USD
iShares ESG Select Screened S&P Small-Cap ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about iShares ESG Select Screened S&P Small-Cap ETF.