Get the Stockscreener App
52.83
0.11%
0.0587
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 03, 2025, is $52.83.
- 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 69.87% to $52.83 now.
- The 52-week high stock price for XVV is $53.32, representing a 0.93% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for XVV is $36.77, indicating a -30.40% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $53.01 | $52.65 | $0.36 | 6,657.0 | +0.11% |
| Oct 31, 2025 | $53.00 | $52.73 | $0.27 | 44,663.0 | +0.34% |
| Oct 30, 2025 | $52.92 | $52.59 | $0.3266 | 4,426.0 | -0.95% |
| Oct 29, 2025 | $53.32 | $53.02 | $0.30 | 19,862.0 | -0.07% |
| Oct 28, 2025 | $53.24 | $52.99 | $0.245 | 23,488.0 | +0.41% |
| Oct 27, 2025 | $52.92 | $52.70 | $0.2192 | 17,734.0 | +1.31% |
| Oct 24, 2025 | $52.36 | $52.13 | $0.23 | 104,857.0 | +0.73% |
| Oct 23, 2025 | $51.92 | $51.52 | $0.3988 | 12,507.0 | +0.63% |
| Oct 22, 2025 | $51.91 | $51.38 | $0.5329 | 8,418.0 | -0.73% |
| Oct 21, 2025 | $51.97 | $51.79 | $0.1812 | 14,842.0 | +0.05% |
| Oct 20, 2025 | $51.94 | $51.57 | $0.37 | 21,014.0 | +1.16% |
| Oct 17, 2025 | $51.37 | $50.84 | $0.53 | 6,375.0 | +0.60% |
| Oct 16, 2025 | $51.56 | $50.86 | $0.702 | 6,926.0 | -0.53% |
| Oct 15, 2025 | $51.62 | $51.26 | $0.3565 | 6,239.0 | +0.29% |
| Oct 14, 2025 | $51.34 | $50.53 | $0.8056 | 4,414.0 | -0.26% |
| Oct 13, 2025 | $51.25 | $51.01 | $0.2436 | 8,426.0 | +1.63% |
| Oct 10, 2025 | $52.03 | $50.35 | $1.68 | 10,577.0 | -2.88% |
| Oct 09, 2025 | $51.99 | $51.65 | $0.34 | 17,583.0 | -0.02% |
| Oct 08, 2025 | $51.99 | $51.66 | $0.325 | 8,112.0 | +0.33% |
| Oct 07, 2025 | $52.00 | $51.58 | $0.42 | 9,391.0 | -0.12% |
| Oct 06, 2025 | $51.95 | $51.71 | $0.2321 | 20,728.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $53.01 | $52.65 | $0.36 | 6,657.0 | +0.11% |
| 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% |
0.44%
0.53%
Cap:
|
Volume (24h):