Get the Stockscreener App
51.86
1.91%
-1.01
After Hours:
51.95
0.09
+0.17%
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 12, 2026, is $51.86.
- 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 66.75% to $51.86 now.
- The 52-week high stock price for XVV is $53.69, representing a 3.53% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for XVV is $36.77, indicating a -29.10% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $53.01 | $51.86 | $1.15 | 48,612.0 | -1.91% |
| Feb 11, 2026 | $53.22 | $52.62 | $0.60 | 106,667.0 | -0.03% |
| Feb 10, 2026 | $53.18 | $52.84 | $0.34 | 14,460.0 | -0.25% |
| Feb 09, 2026 | $53.16 | $52.56 | $0.595 | 20,956.0 | +0.45% |
| Feb 06, 2026 | $52.78 | $51.92 | $0.86 | 13,125.0 | +2.01% |
| Feb 05, 2026 | $52.14 | $51.64 | $0.50 | 21,679.0 | -1.32% |
| Feb 04, 2026 | $52.83 | $52.25 | $0.58 | 36,140.0 | -0.59% |
| Feb 03, 2026 | $53.36 | $52.41 | $0.95 | 42,434.0 | -1.03% |
| Feb 02, 2026 | $53.38 | $52.77 | $0.61 | 136,266.0 | +0.53% |
| Jan 30, 2026 | $53.20 | $52.73 | $0.475 | 8,907.0 | -0.38% |
| Jan 29, 2026 | $53.34 | $52.48 | $0.86 | 33,650.0 | -0.32% |
| Jan 28, 2026 | $53.50 | $53.24 | $0.26 | 126,932.0 | +0.07% |
| Jan 27, 2026 | $53.44 | $53.18 | $0.26 | 11,501.0 | +0.36% |
| Jan 26, 2026 | $53.25 | $52.94 | $0.31 | 40,565.0 | +0.50% |
| Jan 23, 2026 | $52.94 | $52.70 | $0.24 | 10,643.0 | +0.08% |
| Jan 22, 2026 | $53.00 | $52.74 | $0.255 | 22,935.0 | +0.55% |
| Jan 21, 2026 | $52.79 | $52.09 | $0.704 | 31,882.0 | +1.12% |
| Jan 20, 2026 | $52.58 | $51.96 | $0.6151 | 33,706.0 | -2.20% |
| Jan 16, 2026 | $53.32 | $53.00 | $0.322 | 10,664.0 | +0.02% |
| Jan 15, 2026 | $53.38 | $53.11 | $0.27 | 31,050.0 | +0.15% |
| Jan 14, 2026 | $53.18 | $52.68 | $0.4971 | 14,951.0 | -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 |
|---|---|---|---|---|---|
| Feb, 2026 | $53.38 | $51.64 | $1.74 | 488,951.0 | -2.17% |
| 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% |
1.07%
Cap:
|
Volume (24h):