Get the Stockscreener App
46.27
1.80%
-0.8464
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 February 21, 2025, is $46.27.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $47.29, occurred on February 19, 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 48.79% to $46.27 now.
- The 52-week high stock price for XVV is $47.29, representing a 2.19% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for XVV is $37.88, indicating a -18.14% decrease from the current share price, occurred on April 19, 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $47.14 | $46.27 | $0.8664 | 7,883.0 | -1.80% |
| Feb 20, 2025 | $47.23 | $46.87 | $0.3599 | 14,973.0 | -0.36% |
| Feb 19, 2025 | $47.29 | $47.06 | $0.2286 | 16,076.0 | +0.27% |
| Feb 18, 2025 | $47.20 | $46.96 | $0.2399 | 10,570.0 | +0.11% |
| Feb 14, 2025 | $47.20 | $47.01 | $0.1898 | 13,686.0 | -0.02% |
| Feb 13, 2025 | $47.12 | $46.61 | $0.5101 | 27,545.0 | +1.23% |
| Feb 12, 2025 | $46.64 | $46.21 | $0.43 | 10,712.0 | -0.20% |
| Feb 11, 2025 | $46.72 | $46.51 | $0.21 | 9,488.0 | -0.06% |
| Feb 10, 2025 | $46.76 | $46.59 | $0.1692 | 10,259.0 | +0.64% |
| Feb 07, 2025 | $46.95 | $46.34 | $0.6112 | 11,414.0 | -0.96% |
| Feb 06, 2025 | $46.83 | $46.58 | $0.2511 | 12,513.0 | +0.43% |
| Feb 05, 2025 | $46.62 | $46.21 | $0.41 | 22,372.0 | +0.35% |
| Feb 04, 2025 | $46.49 | $46.20 | $0.29 | 9,741.0 | +0.64% |
| Feb 03, 2025 | $46.32 | $45.59 | $0.7251 | 44,009.0 | -0.86% |
| Jan 31, 2025 | $47.15 | $46.56 | $0.59 | 9,131.0 | -0.43% |
| Jan 30, 2025 | $46.79 | $46.55 | $0.2368 | 6,742.0 | +0.47% |
| Jan 29, 2025 | $46.71 | $46.32 | $0.39 | 22,107.0 | -0.50% |
| Jan 28, 2025 | $46.77 | $46.43 | $0.345 | 10,817.0 | +1.20% |
| Jan 27, 2025 | $46.34 | $45.88 | $0.46 | 16,972.0 | -1.70% |
| Jan 24, 2025 | $47.24 | $46.94 | $0.30 | 11,640.0 | -0.20% |
| Jan 23, 2025 | $47.12 | $46.84 | $0.2751 | 9,130.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $47.29 | $45.59 | $1.69 | 229,124.0 | -0.62% |
| 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% |
1.15%
Cap:
|
Volume (24h):