Get the Stockscreener App
52.73
0.86%
-0.4584
Ishares Esg Screened S P 500 Etf Stock (XVV) Price History
The historical daily chart and data for Ishares Esg Screened S P 500 Etf stock (XVV), show that the latest closing stock price as of December 12, 2025, is $52.73.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $53.32, occurred on October 29, 2025.
- The lowest Ishares Esg Screened S P 500 Etf stock price recorded was $31.10 on October 27, 2023. Since then, Ishares Esg Screened S P 500 Etf's stock price has risen over 69.55% to $52.73 now.
- The 52-week high stock price for XVV is $53.32, representing a 1.12% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for XVV is $36.77, indicating a -30.27% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XVV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $53.07 | $52.51 | $0.56 | 11,462.0 | -0.86% |
| Dec 11, 2025 | $53.25 | $52.72 | $0.5259 | 9,027.0 | +0.03% |
| Dec 10, 2025 | $53.26 | $52.69 | $0.569 | 19,465.0 | +0.71% |
| Dec 09, 2025 | $52.97 | $52.79 | $0.18 | 16,903.0 | +0.03% |
| Dec 08, 2025 | $53.12 | $52.73 | $0.39 | 15,548.0 | -0.60% |
| Dec 05, 2025 | $53.17 | $52.98 | $0.19 | 16,263.0 | +0.32% |
| Dec 04, 2025 | $52.93 | $52.71 | $0.2203 | 21,803.0 | +0.08% |
| Dec 03, 2025 | $52.94 | $52.59 | $0.3549 | 10,532.0 | +0.35% |
| Dec 02, 2025 | $52.83 | $52.62 | $0.21 | 11,828.0 | +0.33% |
| Dec 01, 2025 | $52.76 | $52.48 | $0.28 | 11,228.0 | -0.49% |
| Nov 28, 2025 | $52.79 | $52.68 | $0.11 | 2,088.0 | +0.37% |
| Nov 26, 2025 | $52.72 | $52.38 | $0.34 | 11,685.0 | +0.76% |
| Nov 25, 2025 | $52.28 | $51.38 | $0.90 | 17,451.0 | +0.87% |
| Nov 24, 2025 | $51.91 | $51.24 | $0.67 | 18,645.0 | +1.67% |
| Nov 21, 2025 | $51.27 | $50.35 | $0.9216 | 18,923.0 | +1.04% |
| Nov 20, 2025 | $52.12 | $50.37 | $1.75 | 7,110.0 | -1.60% |
| Nov 19, 2025 | $51.51 | $50.88 | $0.625 | 23,095.0 | +0.53% |
| Nov 18, 2025 | $51.24 | $50.63 | $0.61 | 68,702.0 | -0.78% |
| Nov 17, 2025 | $51.97 | $51.13 | $0.8385 | 5,278.0 | -1.00% |
| Nov 14, 2025 | $52.13 | $51.29 | $0.84 | 9,948.0 | +0.06% |
Ishares Esg Screened S P 500 Etf Stock (XVV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Screened S P 500 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XVV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Screened S P 500 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Esg Screened S P 500 Etf Stock (XVV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.26 | $52.48 | $0.779 | 155,521.0 | -0.11% |
| Nov, 2025 | $53.01 | $50.35 | $2.66 | 289,063.0 | +0.03% |
| Oct, 2025 | $53.32 | $50.35 | $2.97 | 404,833.0 | +2.43% |
| Sep, 2025 | $51.71 | $49.01 | $2.71 | 482,642.0 | +3.59% |
| Aug, 2025 | $50.20 | $47.78 | $2.42 | 2,054,406.0 | +2.00% |
| Jul, 2025 | $49.55 | $47.47 | $2.08 | 294,754.0 | +2.25% |
| Jun, 2025 | $47.71 | $44.50 | $3.21 | 286,715.0 | +4.98% |
| May, 2025 | $46.03 | $42.76 | $3.27 | 348,056.0 | +6.60% |
| Apr, 2025 | $43.33 | $36.77 | $6.56 | 3,425,778.0 | -0.39% |
| Mar, 2025 | $45.80 | $41.89 | $3.91 | 390,152.0 | -6.32% |
| Feb, 2025 | $47.29 | $44.80 | $2.49 | 329,332.0 | -1.91% |
| Jan, 2025 | $47.24 | $44.46 | $2.78 | 373,250.0 | +2.78% |
Ishares Esg Screened S P 500 Etf Stock (XVV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.21 | $44.72 | $2.49 | 444,100.0 | -1.83% |
| Nov, 2024 | $46.68 | $43.77 | $2.91 | 1,719,222.0 | +5.93% |
| Oct, 2024 | $45.16 | $43.58 | $1.58 | 323,080.0 | -0.82% |
| Sep, 2024 | $44.30 | $41.44 | $2.86 | 258,758.0 | +1.93% |
| Aug, 2024 | $43.41 | $39.04 | $4.37 | 257,232.0 | +2.28% |
| Jul, 2024 | $43.72 | $41.43 | $2.29 | 428,353.0 | +0.87% |
| Jun, 2024 | $42.51 | $40.18 | $2.33 | 216,617.0 | +4.01% |
| May, 2024 | $41.01 | $38.33 | $2.68 | 1,018,522.0 | +4.85% |
| Apr, 2024 | $40.31 | $37.88 | $2.43 | 298,723.0 | -4.30% |
| Mar, 2024 | $40.42 | $38.88 | $1.54 | 1,137,774.0 | +2.71% |
| Feb, 2024 | $39.26 | $37.31 | $1.95 | 328,327.0 | +5.57% |
| Jan, 2024 | $38.26 | $35.68 | $2.58 | 333,121.0 | +2.12% |
Ishares Esg Screened S P 500 Etf Stock (XVV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.67 | $34.70 | $1.97 | 283,078.0 | +4.33% |
| Nov, 2023 | $34.96 | $31.89 | $3.07 | 319,787.0 | +9.88% |
| Oct, 2023 | $33.33 | $31.10 | $2.23 | 429,669.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):