Get the Stockscreener App
49.62
1.16%
0.5699
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 12, 2025, is $49.62.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $49.66, occurred on August 12, 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 59.55% to $49.62 now.
- The 52-week high stock price for XVV is $49.66, representing a 0.08% increase from the current share price, occurred on August 12, 2025.
- The 52-week low stock price for XVV is $36.77, indicating a -25.90% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $48.86 | $48.77 | $0.0891 | 3,742.0 | +0.51% |
| Jul 22, 2025 | $48.58 | $48.31 | $0.27 | 18,342.0 | +0.22% |
| Jul 21, 2025 | $48.71 | $48.41 | $0.2999 | 13,413.0 | +0.09% |
| Jul 18, 2025 | $48.55 | $48.34 | $0.21 | 4,414.0 | +0.06% |
| Jul 17, 2025 | $48.38 | $48.12 | $0.2664 | 3,340.0 | +0.69% |
| Jul 16, 2025 | $48.07 | $47.72 | $0.3499 | 13,162.0 | +0.14% |
| Jul 15, 2025 | $48.38 | $47.98 | $0.4017 | 13,333.0 | -0.41% |
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 | $49.66 | $47.78 | $1.88 | 1,867,342.0 | +1.76% |
| 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% |
1.01%
Cap:
|
Volume (24h):