Get the Stockscreener App
57.23
0.88%
0.50
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 July 06, 2026, is $57.23.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $58.11, occurred on June 01, 2026.
- 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 84.02% to $57.23 now.
- The 52-week high stock price for XVV is $58.11, representing a 1.54% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for XVV is $47.59, indicating a -16.84% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $57.34 | $57.06 | $0.2773 | 6,846.0 | +0.88% |
| Jul 02, 2026 | $57.25 | $56.44 | $0.81 | 54,229.0 | -0.21% |
| Jul 01, 2026 | $57.08 | $56.63 | $0.45 | 27,698.0 | +0.11% |
| Jun 30, 2026 | $56.90 | $56.39 | $0.505 | 11,277.0 | +0.48% |
| Jun 29, 2026 | $56.52 | $55.93 | $0.59 | 47,067.0 | +1.62% |
| Jun 26, 2026 | $56.02 | $55.36 | $0.6553 | 5,645.0 | -0.23% |
| Jun 25, 2026 | $56.31 | $55.55 | $0.76 | 8,570.0 | -0.09% |
| Jun 24, 2026 | $56.37 | $55.74 | $0.63 | 8,793.0 | -0.16% |
| Jun 23, 2026 | $56.35 | $55.81 | $0.539 | 6,844.0 | -1.36% |
| Jun 22, 2026 | $57.17 | $56.65 | $0.52 | 14,426.0 | -0.60% |
| Jun 18, 2026 | $57.08 | $56.76 | $0.32 | 31,177.0 | +1.33% |
| Jun 17, 2026 | $57.19 | $56.23 | $0.9605 | 11,461.0 | -1.36% |
| Jun 16, 2026 | $57.42 | $56.99 | $0.429 | 13,887.0 | -0.53% |
| Jun 15, 2026 | $57.64 | $57.18 | $0.46 | 8,723.0 | +1.67% |
| Jun 12, 2026 | $56.47 | $56.03 | $0.44 | 14,823.0 | +0.37% |
| Jun 11, 2026 | $56.30 | $55.18 | $1.12 | 10,258.0 | +1.61% |
| Jun 10, 2026 | $56.12 | $55.10 | $1.02 | 17,446.0 | -1.44% |
| Jun 09, 2026 | $56.85 | $55.19 | $1.66 | 10,774.0 | -0.37% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $57.34 | $56.44 | $0.9013 | 95,619.0 | +0.77% |
| Jun, 2026 | $58.11 | $55.10 | $3.01 | 338,050.0 | -1.73% |
| May, 2026 | $57.93 | $54.60 | $3.33 | 1,601,239.0 | +5.29% |
| Apr, 2026 | $54.91 | $48.85 | $6.05 | 543,794.0 | +11.51% |
| Mar, 2026 | $52.42 | $47.59 | $4.83 | 825,799.0 | -5.76% |
| Feb, 2026 | $53.38 | $51.56 | $1.82 | 707,374.0 | -1.47% |
| Jan, 2026 | $53.69 | $51.96 | $1.73 | 481,084.0 | +0.59% |
Ishares Esg Screened S P 500 Etf Stock (XVV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.47 | $51.71 | $1.76 | 2,346,112.0 | +0.69% |
| 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% |
0.12%
Cap:
|
Volume (24h):