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

XJR
🏛️ 美国 →
42.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 40.82 40.86 40.68 40.68 0.0M
2021-12-30 41.06 41.06 40.73 40.73 0.0M
2021-12-29 40.81 40.93 40.77 40.89 0.0M
2021-12-28 40.87 40.87 40.68 40.68 0.0M
2021-12-27 40.59 40.79 40.59 40.79 0.0M
2021-12-23 40.24 40.35 40.18 40.29 0.0M
2021-12-22 39.87 39.98 39.87 39.98 0.0M
2021-12-21 38.83 39.56 38.82 39.56 0.0M
2021-12-20 37.95 38.48 37.92 38.48 0.0M
2021-12-17 39.26 39.27 39.05 39.05 0.0M
2021-12-16 39.77 39.77 38.89 38.98 0.0M
2021-12-15 38.84 39.64 38.74 39.56 0.0M
2021-12-14 39.13 39.13 39.04 39.04 0.0M
2021-12-13 39.94 39.94 39.29 39.31 0.0M
2021-12-10 40.00 40.17 40.00 40.17 0.0M
2021-12-09 40.39 40.44 40.21 40.21 0.0M
2021-12-08 40.85 40.93 40.71 40.86 0.0M
2021-12-07 40.76 40.87 40.63 40.63 0.0M
2021-12-06 40.26 40.26 40.12 40.12 0.0M
2021-12-03 41.10 41.30 39.00 39.20 0.0M
2021-12-02 38.88 39.64 38.88 39.64 0.0M
2021-12-01 39.90 40.19 38.75 38.75 0.0M
2021-11-30 39.08 39.17 39.02 39.17 0.0M
2021-11-29 40.75 40.75 39.86 39.98 0.0M
2021-11-26 40.71 40.71 39.59 40.06 0.0M
2021-11-24 41.59 41.64 41.49 41.64 0.0M
2021-11-23 41.77 41.93 41.57 41.78 0.0M
2021-11-22 41.96 42.20 41.71 41.80 0.0M
2021-11-19 41.68 41.77 41.47 41.47 0.0M
2021-11-18 42.02 42.07 41.65 41.88 0.0M
2021-11-17 42.37 42.37 41.86 42.02 0.0M
2021-11-16 42.29 42.45 42.29 42.38 0.0M
2021-11-15 42.32 42.32 42.18 42.22 0.0M
2021-11-12 42.36 42.36 42.27 42.27 0.0M
2021-11-11 42.23 42.42 42.23 42.31 0.0M
2021-11-10 42.46 42.48 42.05 42.05 0.0M
2021-11-09 42.28 42.48 42.28 42.46 0.0M
2021-11-08 42.60 42.73 42.48 42.48 0.0M
2021-11-05 42.08 42.52 42.08 42.52 0.0M
2021-11-04 41.77 41.78 41.51 41.60 0.0M
2021-11-03 41.44 41.89 41.33 41.68 0.0M
2021-11-02 40.97 40.97 40.68 40.73 0.0M
2021-11-01 40.07 40.82 40.07 40.82 0.0M
2021-10-29 39.88 40.01 39.80 39.86 0.0M
2021-10-28 39.47 39.90 39.47 39.90 0.0M
2021-10-27 39.63 39.68 39.15 39.15 0.0M
2021-10-26 40.50 40.50 39.90 39.90 0.0M
2021-10-25 40.24 40.24 40.24 40.24 0.0M
2021-10-22 39.97 39.97 39.95 39.95 0.0M
2021-10-21 39.88 39.96 39.77 39.96 0.0M
2021-10-20 39.69 39.92 39.59 39.85 0.0M
2021-10-19 39.48 39.65 39.45 39.59 0.0M
2021-10-18 39.27 39.56 39.27 39.56 0.0M
2021-10-15 39.96 40.10 39.50 39.50 0.0M
2021-10-14 39.49 39.69 39.47 39.61 0.0M
2021-10-13 39.12 39.17 39.01 39.17 0.0M
2021-10-12 39.10 39.27 39.10 39.15 0.0M
2021-10-11 39.48 39.51 39.06 39.06 0.0M
2021-10-08 39.38 39.43 39.30 39.30 0.0M
2021-10-07 39.34 39.76 39.34 39.57 0.0M
2021-10-06 38.76 38.93 38.46 38.93 0.0M
2021-10-05 39.29 39.29 39.21 39.21 0.0M
2021-10-04 39.22 39.22 39.03 39.07 0.0M
2021-10-01 38.68 39.47 38.59 39.33 0.0M
2021-09-30 39.95 39.95 38.49 38.49 0.0M
2021-09-29 39.29 39.31 39.12 39.12 0.0M
2021-09-28 40.04 40.04 39.04 39.04 0.0M
2021-09-27 39.91 39.91 39.66 39.66 0.0M
2021-09-24 38.72 39.21 38.72 39.06 0.0M
2021-09-23 39.32 39.35 39.21 39.21 0.0M
2021-09-22 38.37 38.84 38.37 38.58 0.0M
2021-09-21 38.90 38.90 37.79 37.98 0.0M
2021-09-20 37.61 38.15 37.59 38.03 0.0M
2021-09-17 38.74 38.74 38.74 38.74 0.0M
2021-09-16 38.54 38.94 38.51 38.72 0.0M
2021-09-15 38.98 38.98 38.60 38.77 0.0M
2021-09-14 38.41 38.41 38.41 38.41 0.0M
2021-09-13 38.77 38.92 38.64 38.92 0.0M
2021-09-10 39.12 39.12 38.68 38.68 0.0M
2021-09-09 39.30 39.44 39.15 39.15 0.0M
2021-09-08 39.35 39.35 39.14 39.18 0.0M
2021-09-07 39.99 39.99 39.57 39.57 0.0M
2021-09-03 39.98 39.98 39.85 39.95 0.0M
2021-09-02 40.48 40.48 40.19 40.23 0.0M
2021-09-01 39.76 40.18 39.69 40.05 0.0M
2021-08-31 39.85 39.99 39.85 39.94 0.0M
2021-08-30 40.01 40.02 39.92 39.92 0.0M
2021-08-27 39.45 40.15 39.45 40.15 0.0M
2021-08-26 39.52 39.52 39.09 39.11 0.0M
2021-08-25 39.99 39.99 39.53 39.53 0.0M
2021-08-24 39.37 39.44 39.34 39.36 0.0M
2021-08-23 38.95 39.15 38.95 39.15 0.0M
2021-08-20 38.43 38.69 38.43 38.69 0.0M
2021-08-19 38.10 38.10 38.01 38.10 0.0M
2021-08-18 38.58 38.95 38.43 38.43 0.0M
2021-08-17 38.49 38.70 38.49 38.70 0.0M
2021-08-16 39.43 39.43 39.00 39.27 0.0M
2021-08-13 39.64 39.64 39.42 39.42 0.0M
2021-08-12 40.50 40.50 39.53 39.70 0.0M
2021-08-11 39.84 39.84 39.84 39.84 0.0M
2021-08-10 39.57 39.61 39.57 39.58 0.0M
2021-08-09 40.00 40.00 39.19 39.23 0.0M
2021-08-06 39.37 39.58 39.37 39.58 0.0M
2021-08-05 38.92 39.09 38.86 39.07 0.0M
2021-08-04 38.86 38.86 38.54 38.54 0.0M
2021-08-03 38.69 39.18 38.69 39.14 0.0M
2021-08-02 39.47 39.58 38.86 38.86 0.0M
2021-07-30 39.09 39.11 38.96 39.04 0.0M
2021-07-29 39.39 39.39 39.19 39.19 0.0M
2021-07-28 38.67 38.84 38.26 38.71 0.0M
2021-07-27 38.32 38.37 38.07 38.37 0.0M
2021-07-26 38.72 38.80 38.49 38.66 0.0M
2021-07-23 38.27 38.43 38.19 38.41 0.0M
2021-07-22 38.53 38.53 38.08 38.08 0.0M
2021-07-21 38.76 38.95 38.69 38.84 0.0M
2021-07-20 37.37 38.18 37.37 38.18 0.0M
2021-07-19 37.16 37.23 36.71 37.02 0.0M
2021-07-16 38.30 38.33 37.71 37.74 0.0M
2021-07-15 38.28 38.38 37.90 38.29 0.0M
2021-07-14 39.11 39.23 38.45 38.46 0.0M
2021-07-13 40.02 40.02 38.86 38.86 0.0M
2021-07-12 39.27 39.60 39.15 39.60 0.0M
2021-07-09 39.38 39.38 39.38 39.38 0.0M
2021-07-08 38.16 38.41 38.00 38.39 0.0M
2021-07-07 39.06 39.06 38.90 38.95 0.0M
2021-07-06 39.71 39.71 38.95 39.17 0.0M
2021-07-02 39.79 39.79 39.69 39.69 0.0M
2021-07-01 40.65 40.65 40.07 40.07 0.0M
2021-06-30 39.75 39.87 39.72 39.87 0.0M
2021-06-29 40.03 40.03 39.75 39.75 0.0M
2021-06-28 39.94 39.94 39.75 39.88 0.0M
2021-06-25 40.91 40.91 40.27 40.27 0.0M
2021-06-24 40.24 40.24 40.24 40.24 0.0M
2021-06-23 39.90 39.90 39.71 39.72 0.0M
2021-06-22 39.43 39.65 39.42 39.65 0.0M
2021-06-21 39.46 39.53 39.45 39.45 0.0M
2021-06-18 38.91 38.91 38.60 38.68 0.0M
2021-06-17 40.12 40.12 39.62 39.62 0.0M
2021-06-16 40.27 40.30 40.27 40.30 0.0M
2021-06-15 40.28 40.28 40.28 40.28 0.0M
2021-06-14 40.50 40.50 40.16 40.21 0.0M
2021-06-11 40.24 40.44 40.22 40.43 0.0M
2021-06-10 41.18 41.19 40.08 40.08 0.0M
2021-06-09 41.27 41.29 41.00 41.00 0.0M
2021-06-08 41.32 41.37 41.29 41.37 0.0M
2021-06-07 40.62 40.90 40.62 40.85 0.0M
2021-06-04 40.43 40.50 40.43 40.48 0.0M
2021-06-03 40.11 40.36 40.11 40.36 0.0M
2021-06-02 40.74 40.78 40.66 40.69 0.0M
2021-06-01 41.20 41.20 40.57 40.78 0.0M
2021-05-28 40.21 40.21 40.19 40.19 0.0M
2021-05-27 40.00 40.43 40.00 40.36 0.0M
2021-05-26 39.98 39.98 39.90 39.90 0.0M
2021-05-25 39.89 39.89 39.15 39.15 0.0M
2021-05-24 39.56 39.66 39.48 39.57 0.0M
2021-05-21 39.58 39.58 39.37 39.38 0.0M
2021-05-20 38.90 39.15 38.90 39.15 0.0M
2021-05-19 38.71 39.06 38.65 39.06 0.0M
2021-05-18 39.82 39.82 39.36 39.36 0.0M
2021-05-17 39.72 39.74 39.72 39.74 0.0M
2021-05-14 39.61 39.72 39.61 39.72 0.0M
2021-05-13 38.78 38.90 38.76 38.90 0.0M
2021-05-12 38.80 38.92 37.94 37.94 0.0M
2021-05-11 39.23 39.23 39.10 39.20 0.0M
2021-05-10 40.30 40.34 39.50 39.50 0.0M
2021-05-07 40.13 40.39 40.13 40.36 0.0M
2021-05-06 39.37 39.97 39.34 39.97 0.0M
2021-05-05 39.95 39.95 39.76 39.76 0.0M
2021-05-04 40.08 40.08 39.73 39.82 0.0M
2021-05-03 40.39 40.39 39.81 40.04 0.0M
2021-04-30 39.88 39.88 39.62 39.62 0.0M
2021-04-29 39.85 40.35 39.85 40.16 0.0M
2021-04-28 40.01 40.21 40.01 40.18 0.0M
2021-04-27 39.99 40.18 39.96 40.06 0.0M
2021-04-26 40.03 40.08 39.96 39.96 0.0M
2021-04-23 38.91 39.99 38.91 39.86 0.0M
2021-04-22 39.30 39.30 39.12 39.12 0.0M
2021-04-21 39.10 39.24 39.10 39.24 0.0M
2021-04-20 39.07 39.07 38.12 38.39 0.0M
2021-04-19 39.69 39.69 39.08 39.22 0.0M
2021-04-16 39.69 39.70 39.69 39.70 0.0M
2021-04-15 39.40 39.51 39.34 39.51 0.0M
2021-04-14 39.33 39.80 39.33 39.38 0.0M
2021-04-13 39.15 39.15 38.86 39.05 0.0M
2021-04-12 39.85 39.85 39.09 39.32 0.0M
2021-04-09 39.15 39.28 39.07 39.28 0.0M
2021-04-08 39.08 39.16 38.98 39.16 0.0M
2021-04-07 39.41 39.41 38.94 38.94 0.0M
2021-04-06 39.77 39.80 39.50 39.53 0.0M
2021-04-05 39.51 39.66 39.41 39.64 0.0M
2021-04-01 39.15 39.44 39.09 39.44 0.0M
2021-03-31 38.97 39.17 38.72 38.83 0.0M
2021-03-30 38.23 38.81 38.23 38.67 0.0M
2021-03-29 39.42 39.42 38.19 38.19 0.0M
2021-03-26 38.76 39.09 38.65 39.09 0.1M
2021-03-25 37.02 38.39 37.01 38.27 0.0M
2021-03-24 38.55 38.60 37.36 37.36 0.0M
2021-03-23 38.66 38.67 37.98 37.98 0.0M
2021-03-22 39.32 39.35 39.31 39.35 0.0M
2021-03-19 39.70 39.92 39.38 39.92 0.0M
2021-03-18 40.65 40.99 39.80 39.80 0.0M
2021-03-17 40.37 40.65 40.37 40.60 0.0M
2021-03-16 40.73 40.73 40.46 40.46 0.0M
2021-03-15 41.30 41.30 40.94 41.08 0.0M
2021-03-12 40.86 41.20 40.86 41.20 0.0M
2021-03-11 41.12 41.12 40.72 40.74 0.0M
2021-03-10 40.28 40.31 40.07 40.26 0.0M
2021-03-09 39.54 39.73 39.49 39.49 0.0M
2021-03-08 38.84 39.40 38.84 39.11 0.0M
2021-03-05 37.38 38.25 37.29 38.25 0.0M
2021-03-04 38.39 38.39 36.89 37.40 0.0M
2021-03-03 38.71 38.71 38.31 38.31 0.0M
2021-03-02 38.48 38.48 38.20 38.20 0.0M
2021-03-01 38.39 38.83 38.39 38.78 0.0M
2021-02-26 37.89 38.23 37.73 37.73 0.0M
2021-02-25 39.48 39.48 37.83 37.89 0.0M
2021-02-24 38.62 39.05 38.30 39.05 0.0M
2021-02-23 37.81 38.17 37.71 38.04 0.0M
2021-02-22 37.90 38.51 37.90 38.27 0.0M
2021-02-19 37.96 38.16 37.93 38.01 0.0M
2021-02-18 37.94 37.94 37.40 37.40 0.0M
2021-02-17 38.00 38.00 37.53 37.94 0.0M
2021-02-16 39.08 39.08 38.06 38.15 0.0M
2021-02-12 38.26 38.26 38.11 38.26 0.0M
2021-02-11 38.12 38.17 37.98 38.17 0.0M
2021-02-10 38.52 38.52 38.00 38.06 0.0M
2021-02-09 38.55 38.55 37.82 38.19 0.0M
2021-02-08 38.54 38.54 37.37 37.94 0.0M
2021-02-05 36.84 36.96 36.84 36.96 0.0M
2021-02-04 36.20 36.52 36.20 36.52 0.0M
2021-02-03 36.27 36.27 35.65 35.88 0.0M
2021-02-02 35.65 35.95 35.42 35.81 0.1M
2021-02-01 35.36 35.72 34.81 35.62 0.1M
2021-01-29 35.71 35.95 34.90 35.21 0.0M
2021-01-28 36.90 36.90 35.66 35.66 0.0M
2021-01-27 36.28 36.62 35.87 36.31 0.1M
2021-01-26 36.32 36.48 36.32 36.45 0.0M
2021-01-25 36.85 36.85 36.40 36.44 0.0M
2021-01-22 35.79 36.42 35.65 36.42 0.0M
2021-01-21 36.15 36.15 36.05 36.05 0.0M
2021-01-20 36.34 36.35 36.18 36.34 0.0M
2021-01-19 36.56 36.56 36.01 36.11 0.0M
2021-01-15 35.94 35.98 35.74 35.74 0.0M
2021-01-14 36.51 36.55 36.36 36.36 0.0M
2021-01-13 36.23 36.23 35.58 35.58 0.0M
2021-01-12 35.70 35.88 35.70 35.88 0.0M
2021-01-11 35.15 35.30 35.15 35.30 0.0M
2021-01-08 35.97 35.97 34.95 35.17 0.0M
2021-01-07 35.41 35.44 35.32 35.44 0.0M
2021-01-06 34.24 35.04 34.24 35.04 0.0M
2021-01-05 33.05 33.67 33.05 33.50 0.0M
2021-01-04 33.00 33.00 32.50 32.84 0.0M