Get the Stockscreener App
56.11
1.56%
0.8598
After Hours:
56.11
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 May 06, 2026, is $56.11.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $55.40, occurred on May 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 80.42% to $56.11 now.
- The 52-week high stock price for XVV is $55.40, representing a -1.27% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for XVV is $42.76, indicating a -23.79% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $56.16 | $55.53 | $0.63 | 37,354.0 | +1.56% |
| May 05, 2026 | $55.34 | $55.11 | $0.23 | 7,537.0 | +0.71% |
| May 04, 2026 | $55.15 | $54.60 | $0.55 | 13,205.0 | -0.35% |
| May 01, 2026 | $55.40 | $55.05 | $0.3456 | 7,807.0 | +0.31% |
| Apr 30, 2026 | $54.91 | $54.23 | $0.68 | 12,627.0 | +1.02% |
| Apr 29, 2026 | $54.33 | $54.17 | $0.16 | 8,486.0 | -0.17% |
| Apr 28, 2026 | $54.45 | $54.23 | $0.2179 | 15,509.0 | -0.58% |
| Apr 27, 2026 | $54.74 | $54.43 | $0.31 | 15,518.0 | +0.29% |
| Apr 24, 2026 | $54.58 | $54.23 | $0.3507 | 18,583.0 | +0.94% |
| Apr 23, 2026 | $54.42 | $53.67 | $0.755 | 18,496.0 | -0.57% |
| Apr 22, 2026 | $54.41 | $54.13 | $0.28 | 6,920.0 | +1.04% |
| Apr 21, 2026 | $54.38 | $53.82 | $0.56 | 25,927.0 | -0.48% |
| Apr 20, 2026 | $54.24 | $54.03 | $0.2132 | 34,458.0 | -0.48% |
| Apr 17, 2026 | $54.46 | $54.00 | $0.46 | 21,161.0 | +1.44% |
| Apr 16, 2026 | $53.63 | $53.31 | $0.32 | 20,883.0 | +0.09% |
| Apr 15, 2026 | $53.52 | $53.00 | $0.52 | 43,236.0 | +1.21% |
| Apr 14, 2026 | $52.95 | $52.45 | $0.50 | 17,200.0 | +1.31% |
| Apr 13, 2026 | $52.20 | $51.51 | $0.686 | 26,146.0 | +1.02% |
| Apr 10, 2026 | $51.86 | $51.64 | $0.2204 | 15,069.0 | -0.02% |
| Apr 09, 2026 | $51.77 | $51.13 | $0.6399 | 40,613.0 | +0.60% |
| Apr 08, 2026 | $51.46 | $51.10 | $0.36 | 45,981.0 | +2.74% |
| Apr 07, 2026 | $50.00 | $49.33 | $0.67 | 54,979.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $56.16 | $54.60 | $1.56 | 103,257.0 | +2.23% |
| 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% |
0.69%
Cap:
|
Volume (24h):