Get the Stockscreener App
58.21
0.03%
0.0185
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 September 18, 2026, is $58.21.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $59.74, occurred on August 13, 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 87.17% to $58.21 now.
- The 52-week high stock price for XVV is $59.74, representing a 2.63% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for XVV is $47.59, indicating a -18.24% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $58.26 | $58.03 | $0.23 | 9,304.0 | +0.03% |
| Sep 17, 2026 | $58.28 | $58.06 | $0.22 | 21,874.0 | +1.13% |
| Sep 16, 2026 | $58.04 | $57.36 | $0.68 | 7,670.0 | -0.38% |
| Sep 15, 2026 | $58.08 | $57.70 | $0.38 | 21,954.0 | -0.86% |
| Sep 14, 2026 | $58.42 | $58.03 | $0.391 | 8,635.0 | -0.42% |
| Sep 11, 2026 | $58.62 | $58.44 | $0.1799 | 6,294.0 | +1.00% |
| Sep 10, 2026 | $58.07 | $57.87 | $0.205 | 8,261.0 | -0.61% |
| Sep 09, 2026 | $58.39 | $58.28 | $0.11 | 13,604.0 | -0.63% |
| Sep 08, 2026 | $59.00 | $58.60 | $0.40 | 28,375.0 | -0.66% |
| Sep 04, 2026 | $59.26 | $58.95 | $0.31 | 4,944.0 | -0.43% |
| Sep 03, 2026 | $59.38 | $58.88 | $0.4999 | 14,686.0 | +1.13% |
| Sep 02, 2026 | $58.77 | $58.43 | $0.3422 | 3,961.0 | +0.45% |
| Sep 01, 2026 | $58.61 | $58.23 | $0.38 | 16,794.0 | -0.78% |
| Aug 31, 2026 | $58.86 | $58.66 | $0.1999 | 14,583.0 | -0.37% |
| Aug 28, 2026 | $59.50 | $58.99 | $0.51 | 5,642.0 | -0.14% |
| Aug 27, 2026 | $59.22 | $58.75 | $0.47 | 6,988.0 | +0.92% |
| Aug 26, 2026 | $58.69 | $58.55 | $0.14 | 19,324.0 | -0.11% |
| Aug 25, 2026 | $58.75 | $58.46 | $0.29 | 26,954.0 | +0.30% |
| Aug 24, 2026 | $58.56 | $58.42 | $0.136 | 10,873.0 | -0.21% |
| Aug 21, 2026 | $58.79 | $58.49 | $0.30 | 10,071.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $59.38 | $57.36 | $2.02 | 175,660.0 | -1.06% |
| Aug, 2026 | $59.74 | $57.40 | $2.34 | 362,422.0 | +3.03% |
| Jul, 2026 | $57.78 | $55.77 | $2.01 | 364,890.0 | +0.55% |
| Jun, 2026 | $58.11 | $55.10 | $3.01 | 338,050.0 | -1.73% |
| May, 2026 | $57.93 | $54.60 | $3.33 | 1,601,239.0 | +5.29% |
| 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% |
0.36%
0.31%
Cap:
|
Volume (24h):