Get the Stockscreener App
49.86
1.26%
0.62
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 March 23, 2026, is $49.86.
- 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 60.32% to $49.86 now.
- The 52-week high stock price for XVV is $53.69, representing a 7.68% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for XVV is $36.77, indicating a -26.25% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 16, 2026 | $50.99 | $50.70 | $0.285 | 11,286.0 | +0.95% |
| Mar 13, 2026 | $51.05 | $50.33 | $0.72 | 10,931.0 | -0.63% |
| Mar 12, 2026 | $51.13 | $50.65 | $0.48 | 19,443.0 | -1.65% |
| Mar 11, 2026 | $51.71 | $51.34 | $0.37 | 13,273.0 | -0.24% |
| Mar 10, 2026 | $52.04 | $51.44 | $0.5973 | 9,278.0 | -0.09% |
| Mar 09, 2026 | $51.70 | $50.39 | $1.31 | 37,579.0 | +0.88% |
| Mar 06, 2026 | $51.48 | $51.15 | $0.3349 | 31,477.0 | -1.50% |
| Mar 05, 2026 | $52.17 | $51.58 | $0.595 | 178,098.0 | -0.48% |
| Mar 04, 2026 | $52.37 | $51.91 | $0.46 | 36,279.0 | +0.87% |
| Mar 03, 2026 | $51.93 | $51.01 | $0.92 | 29,253.0 | -0.84% |
| Mar 02, 2026 | $52.42 | $51.52 | $0.90 | 34,271.0 | +0.02% |
| Feb 27, 2026 | $52.30 | $51.97 | $0.33 | 35,396.0 | -0.57% |
| Feb 26, 2026 | $52.91 | $52.27 | $0.65 | 9,280.0 | -0.61% |
| Feb 25, 2026 | $52.94 | $52.56 | $0.38 | 20,271.0 | +0.84% |
| Feb 24, 2026 | $52.47 | $51.89 | $0.5799 | 42,538.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $52.42 | $49.08 | $3.34 | 683,030.0 | -4.54% |
| 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% |
0.70%
Cap:
|
Volume (24h):