Get the Stockscreener App
45.69
0.94%
0.426
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 December 20, 2024, is $45.69.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $47.21, occurred on December 16, 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 46.90% to $45.69 now.
- The 52-week high stock price for XVV is $47.21, representing a 3.34% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for XVV is $35.68, indicating a -21.90% decrease from the current share price, occurred on January 05, 2024.
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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $46.05 | $44.72 | $1.33 | 26,742.0 | +0.94% |
| Dec 19, 2024 | $45.71 | $45.26 | $0.45 | 23,348.0 | -0.13% |
| Dec 18, 2024 | $46.80 | $45.14 | $1.66 | 40,217.0 | -2.87% |
| Dec 17, 2024 | $46.75 | $46.53 | $0.215 | 30,990.0 | -0.65% |
| Dec 16, 2024 | $47.21 | $46.88 | $0.3324 | 4,641.0 | +0.43% |
| Dec 13, 2024 | $46.97 | $46.63 | $0.335 | 11,021.0 | +0.00% |
| Dec 12, 2024 | $46.98 | $46.76 | $0.2171 | 17,539.0 | -0.55% |
| Dec 11, 2024 | $47.05 | $46.86 | $0.1944 | 6,089.0 | +0.93% |
| Dec 10, 2024 | $46.84 | $46.52 | $0.315 | 9,305.0 | -0.36% |
| Dec 09, 2024 | $47.01 | $46.69 | $0.32 | 28,928.0 | -0.49% |
| Dec 06, 2024 | $47.07 | $46.92 | $0.1496 | 3,462.0 | +0.28% |
| Dec 05, 2024 | $47.00 | $46.84 | $0.16 | 55,670.0 | -0.24% |
| Dec 04, 2024 | $46.98 | $46.77 | $0.215 | 28,856.0 | +0.72% |
| Dec 03, 2024 | $46.65 | $46.50 | $0.15 | 80,495.0 | +0.12% |
| Dec 02, 2024 | $46.64 | $46.43 | $0.21 | 16,736.0 | +0.27% |
| Nov 29, 2024 | $46.68 | $46.39 | $0.2871 | 27,964.0 | +0.71% |
| Nov 27, 2024 | $46.52 | $46.07 | $0.45 | 40,391.0 | -0.56% |
| Nov 26, 2024 | $46.52 | $46.10 | $0.4189 | 32,569.0 | +0.70% |
| Nov 25, 2024 | $46.25 | $45.85 | $0.40 | 30,460.0 | +0.39% |
| Nov 22, 2024 | $45.92 | $45.70 | $0.219 | 571,667.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $47.21 | $44.72 | $2.49 | 410,781.0 | -1.67% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):