iShares ESG Select Screened S&P Small-Cap ETF

XJR
🏛️ Estados Unidos →
42.41
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 42.19 42.46 42.19 42.41 0.0M
2025-09-25 42.06 42.06 41.85 42.01 0.0M
2025-09-24 42.88 42.88 42.39 42.40 0.0M
2025-09-23 42.95 43.38 42.69 42.78 0.0M
2025-09-22 42.70 42.93 42.70 42.93 0.0M
2025-09-19 43.49 43.49 42.75 42.75 0.0M
2025-09-18 42.74 43.37 42.74 43.37 0.0M
2025-09-17 42.64 43.00 42.39 42.45 0.0M
2025-09-16 42.23 42.40 42.11 42.40 0.0M
2025-09-15 42.73 42.77 42.59 42.65 0.0M
2025-09-12 43.18 43.18 42.70 42.70 0.0M
2025-09-11 42.75 43.26 42.61 43.26 0.0M
2025-09-10 42.70 42.70 42.35 42.40 0.0M
2025-09-09 42.59 42.76 42.42 42.55 0.0M
2025-09-08 43.05 43.05 42.75 42.92 0.0M
2025-09-05 43.13 43.13 42.76 42.96 0.0M
2025-09-04 42.48 42.84 42.35 42.84 0.0M
2025-09-03 42.13 42.25 42.05 42.25 0.0M
2025-09-02 41.64 42.27 41.64 42.27 0.0M
2025-08-29 43.18 43.18 42.55 42.60 0.0M
2025-08-28 42.80 42.81 42.69 42.81 0.0M
2025-08-27 42.78 42.90 42.66 42.90 0.0M
2025-08-26 42.58 42.75 42.58 42.58 0.0M
2025-08-25 42.69 42.75 42.43 42.43 0.0M
2025-08-22 42.77 42.84 42.71 42.81 0.0M
2025-08-21 41.14 41.24 40.99 41.22 0.0M
2025-08-20 41.48 41.48 41.15 41.28 0.0M
2025-08-19 41.39 41.85 41.39 41.47 0.0M
2025-08-18 41.26 41.53 41.26 41.42 0.0M
2025-08-15 41.73 41.73 41.24 41.33 0.0M
2025-08-14 41.61 41.61 41.34 41.60 0.0M
2025-08-13 41.43 42.17 41.43 42.17 0.0M
2025-08-12 40.40 41.27 40.40 41.27 0.0M
2025-08-11 40.19 40.19 39.98 39.98 0.0M
2025-08-08 40.14 40.26 39.96 40.00 0.0M
2025-08-07 40.43 40.43 39.78 39.91 0.0M
2025-08-06 40.06 40.08 39.93 39.99 0.0M
2025-08-05 39.88 40.06 39.77 40.01 0.0M
2025-08-04 39.38 39.84 39.38 39.78 0.0M
2025-08-01 39.27 39.30 38.92 39.17 0.0M
2025-07-31 39.69 39.96 39.69 39.74 0.0M
2025-07-30 40.58 40.77 40.10 40.23 0.0M
2025-07-29 40.78 40.78 40.36 40.46 0.0M
2025-07-28 40.70 40.75 40.54 40.65 0.0M
2025-07-25 40.53 40.66 40.53 40.64 0.0M
2025-07-24 40.70 40.70 40.47 40.48 0.0M
2025-07-23 40.94 41.15 40.92 41.15 0.0M
2025-07-22 39.81 40.75 39.81 40.75 0.0M
2025-07-21 40.53 40.63 40.23 40.31 0.0M
2025-07-18 40.48 40.53 40.31 40.36 0.0M
2025-07-17 40.25 40.75 40.25 40.74 0.0M
2025-07-16 40.16 40.31 39.93 40.26 0.0M
2025-07-15 40.91 40.91 40.02 40.02 0.0M
2025-07-14 40.70 40.84 40.66 40.84 0.0M
2025-07-11 40.81 40.81 40.68 40.68 0.0M
2025-07-10 40.32 41.34 40.32 41.16 0.0M
2025-07-09 40.48 40.76 40.34 40.76 0.0M
2025-07-08 40.21 40.59 40.21 40.43 0.0M
2025-07-07 40.52 40.82 40.00 40.13 0.0M
2025-07-03 40.65 40.91 40.65 40.86 0.0M
2025-07-02 40.61 40.61 39.95 40.60 0.0M
2025-07-01 39.22 40.34 39.22 40.10 0.0M
2025-06-30 39.54 39.57 39.39 39.55 0.0M
2025-06-27 39.46 39.70 39.28 39.54 0.0M
2025-06-26 39.08 39.37 39.00 39.37 0.0M
2025-06-25 39.16 39.16 38.83 38.83 0.0M
2025-06-24 39.25 39.32 39.11 39.26 0.0M
2025-06-23 38.39 38.77 38.04 38.77 0.0M
2025-06-20 38.60 38.60 38.17 38.28 0.0M
2025-06-18 38.12 38.63 38.12 38.32 0.0M
2025-06-17 38.23 38.43 38.08 38.08 0.0M
2025-06-16 38.40 38.76 38.40 38.54 0.0M
2025-06-13 38.62 38.71 38.27 38.29 0.0M
2025-06-12 38.96 39.15 38.95 39.09 0.0M
2025-06-11 39.65 39.68 39.29 39.29 0.0M
2025-06-10 39.33 39.65 39.33 39.52 0.0M
2025-06-09 38.94 39.43 38.94 39.30 0.0M
2025-06-06 38.81 38.99 38.76 38.93 0.0M
2025-06-05 38.36 38.72 38.21 38.48 0.0M
2025-06-04 38.67 38.67 38.43 38.48 0.0M
2025-06-03 38.08 38.62 38.08 38.56 0.0M
2025-06-02 37.89 37.97 37.83 37.97 0.0M
2025-05-30 38.15 38.30 37.94 38.21 0.0M
2025-05-29 38.29 38.30 38.12 38.24 0.0M
2025-05-28 38.50 38.50 38.02 38.08 0.0M
2025-05-27 38.05 38.55 37.86 38.51 0.0M
2025-05-23 37.33 37.67 37.33 37.57 0.0M
2025-05-22 37.73 37.87 37.59 37.84 0.0M
2025-05-21 38.55 38.55 37.84 37.84 0.0M
2025-05-20 38.97 39.09 38.84 38.90 0.0M
2025-05-19 38.63 38.99 38.63 38.99 0.0M
2025-05-16 38.87 39.19 38.85 39.15 0.0M
2025-05-15 38.51 38.87 38.51 38.86 0.1M
2025-05-14 38.97 38.97 38.66 38.66 0.0M
2025-05-13 38.85 39.13 38.85 39.00 0.0M
2025-05-12 38.22 39.12 38.22 38.83 0.0M
2025-05-09 37.54 37.67 37.45 37.49 0.0M
2025-05-08 37.08 37.66 37.04 37.50 0.0M
2025-05-07 36.83 36.98 36.70 36.82 0.0M
2025-05-06 36.59 36.94 36.58 36.78 0.0M
2025-05-05 36.96 37.26 36.96 37.03 0.0M
2025-05-02 37.00 37.33 36.98 37.29 0.0M
2025-05-01 36.16 36.61 36.16 36.49 0.0M
2025-04-30 35.72 36.30 35.54 36.30 0.0M
2025-04-29 35.46 36.51 35.46 36.44 0.0M
2025-04-28 36.28 36.28 35.99 36.20 0.0M
2025-04-25 36.16 36.16 35.76 36.08 0.0M
2025-04-24 35.76 36.11 35.70 36.11 0.0M
2025-04-23 35.81 36.41 35.38 35.44 0.0M
2025-04-22 34.61 35.03 34.42 35.01 0.0M
2025-04-21 34.47 34.47 33.80 34.11 0.0M
2025-04-17 34.64 34.95 34.64 34.78 0.0M
2025-04-16 35.98 35.98 34.19 34.45 0.0M
2025-04-15 35.09 35.09 34.72 34.84 0.0M
2025-04-14 35.00 35.04 34.60 34.89 0.0M
2025-04-11 32.72 34.53 32.72 34.48 0.0M
2025-04-10 34.39 34.44 33.63 34.10 0.1M
2025-04-09 32.75 35.60 32.31 35.60 0.0M
2025-04-08 34.61 34.75 32.46 32.75 0.0M
2025-04-07 34.34 35.35 33.25 33.69 0.0M
2025-04-04 35.71 35.71 33.88 34.20 0.0M
2025-04-03 36.00 36.17 35.62 35.64 0.0M
2025-04-02 37.07 38.26 37.07 38.26 0.0M
2025-04-01 37.46 37.67 37.32 37.67 0.0M
2025-03-31 37.10 37.75 37.10 37.62 0.0M
2025-03-28 38.05 38.05 37.23 37.45 0.0M
2025-03-27 38.07 38.42 38.07 38.19 0.0M
2025-03-26 38.64 38.65 37.50 38.34 0.0M
2025-03-25 38.77 38.80 38.62 38.64 0.0M
2025-03-24 38.37 38.79 38.37 38.79 0.0M
2025-03-21 36.81 37.86 36.81 37.81 0.0M
2025-03-20 38.26 38.37 38.08 38.13 0.0M
2025-03-19 37.84 38.44 37.82 38.30 0.0M
2025-03-18 37.63 37.78 37.57 37.73 0.0M
2025-03-17 37.60 38.13 37.60 38.07 0.0M
2025-03-14 36.96 37.59 36.92 37.57 0.0M
2025-03-13 37.63 37.63 36.64 36.70 0.0M
2025-03-12 37.99 37.99 37.22 37.41 0.0M
2025-03-11 37.76 37.90 37.19 37.53 0.0M
2025-03-10 38.18 38.29 37.41 37.81 0.0M
2025-03-07 38.52 38.83 37.94 38.75 0.0M
2025-03-06 38.66 38.97 38.40 38.53 0.0M
2025-03-05 38.54 39.02 38.44 39.02 0.0M
2025-03-04 38.70 39.14 38.27 38.64 0.0M
2025-03-03 40.36 40.36 39.13 39.14 0.0M
2025-02-28 39.83 40.07 39.69 40.07 0.0M
2025-02-27 40.41 40.41 39.79 39.79 0.0M
2025-02-26 40.70 40.74 40.23 40.34 0.0M
2025-02-25 40.27 40.55 40.13 40.41 0.0M
2025-02-24 40.73 40.73 40.33 40.33 0.0M
2025-02-21 41.76 41.76 40.40 40.47 0.0M
2025-02-20 42.02 42.02 41.37 41.64 0.0M
2025-02-19 41.94 42.20 41.94 41.99 0.0M
2025-02-18 41.92 42.15 41.92 42.14 0.0M
2025-02-14 43.21 43.21 41.92 41.92 0.0M
2025-02-13 41.40 42.06 41.40 42.06 0.0M
2025-02-12 41.43 41.55 41.20 41.40 0.0M
2025-02-11 41.57 41.90 41.57 41.82 0.0M
2025-02-10 42.25 42.25 41.84 42.07 0.0M
2025-02-07 42.26 42.34 41.93 42.02 0.0M
2025-02-06 42.78 42.78 42.39 42.59 0.0M
2025-02-05 42.38 42.69 42.38 42.69 0.0M
2025-02-04 42.00 42.39 41.89 42.36 0.0M
2025-02-03 41.51 42.13 41.30 41.88 0.0M
2025-01-31 42.79 42.98 42.25 42.46 0.0M
2025-01-30 42.81 42.95 42.66 42.78 0.0M
2025-01-29 42.50 42.63 42.10 42.32 0.0M
2025-01-28 42.56 42.58 42.33 42.47 0.0M
2025-01-27 42.19 42.69 42.19 42.45 0.0M
2025-01-24 42.45 42.62 42.36 42.44 0.0M
2025-01-23 42.33 42.60 42.08 42.46 0.0M
2025-01-22 42.75 42.75 42.34 42.40 0.0M
2025-01-21 42.36 42.71 42.36 42.71 0.0M
2025-01-17 42.02 42.13 41.85 42.03 0.0M
2025-01-16 41.72 41.96 41.63 41.86 0.0M
2025-01-15 41.83 41.83 41.51 41.73 0.1M
2025-01-14 40.75 40.98 40.56 40.98 0.0M
2025-01-13 40.00 40.39 39.94 40.39 0.0M
2025-01-10 41.10 41.10 40.10 40.29 0.0M
2025-01-08 41.07 41.21 40.62 41.14 0.0M
2025-01-07 41.77 41.77 41.03 41.09 0.0M
2025-01-06 41.83 41.89 41.44 41.44 0.0M
2025-01-03 41.13 41.49 41.13 41.49 0.0M
2025-01-02 41.61 41.61 40.82 40.99 0.0M