Get the Stockscreener App
53.58
0.01%
-0.06
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 April 16, 2026, is $53.58.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $53.69, occurred on January 12, 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 72.28% to $53.58 now.
- The 52-week high stock price for XVV is $53.69, representing a 0.21% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for XVV is $38.81, indicating a -27.57% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $53.52 | $53.31 | $0.21 | 3,066.0 | -0.01% |
| 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% |
| Apr 06, 2026 | $49.97 | $49.71 | $0.26 | 31,134.0 | +0.33% |
| Apr 02, 2026 | $49.84 | $48.85 | $0.985 | 19,013.0 | +0.04% |
| Apr 01, 2026 | $49.99 | $49.62 | $0.37 | 51,855.0 | +1.00% |
| Mar 31, 2026 | $49.31 | $48.28 | $1.03 | 16,736.0 | +2.93% |
| Mar 30, 2026 | $48.33 | $47.59 | $0.7399 | 36,682.0 | -0.35% |
| Mar 27, 2026 | $48.64 | $47.87 | $0.77 | 48,728.0 | -1.86% |
| Mar 26, 2026 | $49.63 | $48.90 | $0.735 | 15,676.0 | -1.88% |
| Mar 25, 2026 | $50.07 | $49.71 | $0.36 | 41,992.0 | +0.68% |
| Mar 24, 2026 | $49.80 | $49.38 | $0.42 | 19,789.0 | -0.72% |
| Mar 23, 2026 | $50.36 | $49.69 | $0.67 | 36,834.0 | +1.26% |
| Mar 20, 2026 | $49.91 | $49.08 | $0.8303 | 31,907.0 | -1.56% |
| Mar 19, 2026 | $50.13 | $49.60 | $0.53 | 42,116.0 | -0.20% |
| Mar 18, 2026 | $50.74 | $50.11 | $0.6322 | 26,243.0 | -1.44% |
| Mar 17, 2026 | $51.06 | $50.82 | $0.24 | 97,928.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $53.52 | $48.85 | $4.67 | 348,292.0 | +8.72% |
| 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% |
0.19%
0.36%
Cap:
|
Volume (24h):