loading

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 August 22, 2025, is $49.79.
  • Ishares Esg Screened S P 500 Etf all-time high stock price is $50.11, occurred on August 14, 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 60.10% to $49.79 now.
  • The 52-week high stock price for XVV is $50.11, representing a 0.64% increase from the current share price, occurred on August 14, 2025.
  • The 52-week low stock price for XVV is $36.77, indicating a -26.15% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XVV historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $49.89 $49.77 $0.1229 3,251.0 +1.52%
Aug 21, 2025 $49.13 $48.95 $0.1776 4,614.0 -0.42%
Aug 20, 2025 $49.35 $48.81 $0.5384 14,232.0 -0.38%
Aug 19, 2025 $49.75 $49.34 $0.41 13,658.0 -0.62%
Aug 18, 2025 $49.75 $49.65 $0.1019 22,252.0 -0.09%
Aug 15, 2025 $49.99 $49.69 $0.299 29,505.0 -0.28%
Aug 14, 2025 $50.11 $49.71 $0.40 27,431.0 +0.10%
Aug 13, 2025 $49.91 $49.66 $0.25 34,995.0 +0.52%
Aug 12, 2025 $49.66 $49.30 $0.3592 27,550.0 +1.16%
Aug 11, 2025 $49.28 $49.04 $0.2397 5,187.0 -0.27%
Aug 08, 2025 $49.23 $48.98 $0.2549 1,650,481.0 +0.95%
Aug 07, 2025 $49.07 $48.53 $0.54 14,974.0 -0.16%
Aug 06, 2025 $48.88 $48.49 $0.39 16,056.0 +0.64%
Aug 05, 2025 $48.79 $48.39 $0.40 18,203.0 -0.39%
Aug 04, 2025 $48.69 $48.28 $0.41 32,408.0 +1.52%
Aug 01, 2025 $48.25 $47.78 $0.47 74,933.0 -1.66%
Jul 31, 2025 $49.51 $48.73 $0.78 7,718.0 -0.31%
Jul 30, 2025 $49.13 $48.70 $0.4318 1,935.0 -0.11%
Jul 29, 2025 $49.37 $48.97 $0.4041 15,334.0 -0.44%
Jul 28, 2025 $49.55 $49.04 $0.5099 19,802.0 +0.07%
Jul 25, 2025 $49.22 $49.05 $0.1672 1,485.0 +0.46%
Jul 24, 2025 $49.08 $48.92 $0.159 15,046.0 +0.23%

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
Aug, 2025 $50.11 $47.78 $2.33 1,992,981.0 +2.11%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):