Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Esg Sel (XJR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.25 40.355 40.25 40.355 90
17th Jul 2025 (Thu) 40.25 40.74 40.25 40.74 821
16th Jul 2025 (Wed) 40.16 40.30 40.09 40.26 1,382
15th Jul 2025 (Tue) 40.73 40.73 40.26 40.0158 651
14th Jul 2025 (Mon) 40.72 40.77 40.72 40.835 309
11th Jul 2025 (Fri) 40.81 40.81 40.68 40.6766 663
10th Jul 2025 (Thu) 40.32 41.24 40.32 41.1642 1,529
9th Jul 2025 (Wed) 40.48 40.72 40.34 40.7611 1,608
8th Jul 2025 (Tue) 40.21 40.49 40.21 40.4273 1,041
7th Jul 2025 (Mon) 40.52 40.78 40.00 40.1322 1,877
4th Jul 2025 (Fri) 40.65 40.91 40.65 40.8578 3,138
3rd Jul 2025 (Thu) 40.65 40.91 40.65 40.8578 3,138
2nd Jul 2025 (Wed) 40.29 40.55 40.29 40.6035 1,631
1st Jul 2025 (Tue) 39.22 40.00 39.22 40.1021 1,773
30th Jun 2025 (Mon) 39.51 39.55 39.45 39.55 725
27th Jun 2025 (Fri) 39.68 39.70 39.28 39.5377 2,132
26th Jun 2025 (Thu) 39.13 39.37 39.13 39.37 1,536
25th Jun 2025 (Wed) 39.16 39.16 38.83 38.83 4,093
24th Jun 2025 (Tue) 39.25 39.25 39.18 39.2596 446
23rd Jun 2025 (Mon) 38.36 38.36 38.20 38.769 420
20th Jun 2025 (Fri) 38.27 38.27 38.27 38.2794 521
19th Jun 2025 (Thu) 38.21 38.62 38.21 38.3156 651
18th Jun 2025 (Wed) 38.21 38.62 38.21 38.3156 651
17th Jun 2025 (Tue) 38.23 38.38 38.08 38.08 1,094
16th Jun 2025 (Mon) 38.40 38.76 38.40 38.5398 1,319
13th Jun 2025 (Fri) 38.62 38.67 38.40 38.287 3,437
12th Jun 2025 (Thu) 38.96 38.96 38.96 39.0889 3,408
11th Jun 2025 (Wed) 39.65 39.65 39.65 39.2911 334
10th Jun 2025 (Tue) 39.33 39.54 39.33 39.5193 1,589
9th Jun 2025 (Mon) 38.94 39.43 38.94 39.303 1,328
6th Jun 2025 (Fri) 38.805 38.805 38.76 38.934 2,922
5th Jun 2025 (Thu) 38.31 38.72 38.30 38.4748 315
4th Jun 2025 (Wed) 38.54 38.54 38.54 38.4815 123
3rd Jun 2025 (Tue) 38.32 38.59 38.32 38.5645 637
2nd Jun 2025 (Mon) 37.89 37.91 37.89 37.9734 301
30th May 2025 (Fri) 38.15 38.15 38.13 38.2134 875
29th May 2025 (Thu) 38.29 38.29 38.13 38.241 1,294
28th May 2025 (Wed) 38.50 38.50 38.11 38.11 3,515
27th May 2025 (Tue) 38.54 38.54 38.54 38.54 563
26th May 2025 (Mon) 37.5698 37.5698 37.5698 37.5698 0
24th May 2025 (Sat) 37.8393 37.8393 37.5698 37.5698 654
23rd May 2025 (Fri) 37.8393 37.8393 37.8393 37.8393 654
22nd May 2025 (Thu) 37.837 37.837 37.837 37.837 422
21st May 2025 (Wed) 38.41 38.41 38.41 38.41 466
20th May 2025 (Tue) 39.00 39.00 39.00 39.00 646
19th May 2025 (Mon) 38.72 38.72 38.71 38.71 876
FTSE 100 Latest
Value8,992.12
Change19.48