Get the Stockscreener App
45.32
0.37%
0.1682
After Hours:
45.32
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 November 18, 2024, is $45.32.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $46.32, occurred on November 11, 2024.
- 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 45.72% to $45.32 now.
- The 52-week high stock price for XVV is $46.32, representing a 2.21% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for XVV is $34.44, indicating a -24.01% decrease from the current share price, occurred on November 20, 2023.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $45.41 | $45.12 | $0.295 | 7,078.0 | +0.37% |
| Nov 15, 2024 | $45.53 | $45.04 | $0.49 | 8,221.0 | -1.50% |
| Nov 14, 2024 | $46.17 | $45.82 | $0.35 | 8,025.0 | -0.56% |
| Nov 13, 2024 | $46.28 | $46.03 | $0.25 | 6,780.0 | +0.09% |
| Nov 12, 2024 | $46.20 | $45.91 | $0.29 | 12,624.0 | -0.21% |
| Nov 11, 2024 | $46.32 | $46.11 | $0.2095 | 4,042.0 | +0.04% |
| Nov 08, 2024 | $46.26 | $46.03 | $0.23 | 6,442.0 | +0.25% |
| Nov 07, 2024 | $46.05 | $45.73 | $0.315 | 16,324.0 | +1.01% |
| Nov 06, 2024 | $45.57 | $45.22 | $0.35 | 12,866.0 | +2.61% |
| Nov 05, 2024 | $44.44 | $44.23 | $0.21 | 11,114.0 | +1.14% |
| Nov 04, 2024 | $44.12 | $43.77 | $0.3475 | 18,381.0 | -0.30% |
| Nov 01, 2024 | $44.34 | $44.03 | $0.3152 | 849,643.0 | +0.39% |
| Oct 31, 2024 | $44.46 | $43.86 | $0.60 | 6,934.0 | -1.97% |
| Oct 30, 2024 | $45.03 | $44.74 | $0.2914 | 9,372.0 | -0.35% |
| Oct 29, 2024 | $44.98 | $44.69 | $0.29 | 9,553.0 | +0.20% |
| Oct 28, 2024 | $44.89 | $44.81 | $0.0785 | 5,799.0 | +0.44% |
| Oct 25, 2024 | $45.07 | $44.62 | $0.4548 | 8,786.0 | -0.08% |
| Oct 24, 2024 | $44.70 | $44.46 | $0.24 | 28,413.0 | +0.40% |
| Oct 23, 2024 | $44.81 | $44.30 | $0.51 | 9,378.0 | -1.09% |
| Oct 22, 2024 | $45.00 | $44.69 | $0.31 | 64,857.0 | +0.09% |
| Oct 21, 2024 | $45.08 | $44.78 | $0.304 | 9,614.0 | -0.27% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $46.32 | $43.77 | $2.55 | 968,602.0 | +3.33% |
| 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% |
0.36%
Cap:
|
Volume (24h):