Get the Stockscreener App
50.43
2.88%
-1.495
After Hours:
50.43
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 October 10, 2025, is $50.43.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $52.00, occurred on October 03, 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 62.15% to $50.43 now.
- The 52-week high stock price for XVV is $52.00, representing a 3.11% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for XVV is $36.77, indicating a -27.09% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $52.03 | $50.35 | $1.68 | 10,577.0 | -2.88% |
| Oct 09, 2025 | $51.99 | $51.65 | $0.34 | 17,583.0 | -0.02% |
| Oct 08, 2025 | $51.99 | $51.66 | $0.325 | 8,112.0 | +0.33% |
| Oct 07, 2025 | $52.00 | $51.58 | $0.42 | 9,391.0 | -0.12% |
| Oct 06, 2025 | $51.95 | $51.71 | $0.2321 | 20,728.0 | +0.11% |
| Oct 03, 2025 | $52.00 | $51.70 | $0.30 | 3,085.0 | +0.12% |
| Oct 02, 2025 | $51.93 | $51.50 | $0.429 | 24,484.0 | -0.09% |
| Oct 01, 2025 | $51.78 | $51.29 | $0.49 | 6,682.0 | +0.45% |
| Sep 30, 2025 | $51.52 | $51.20 | $0.3212 | 3,131.0 | +0.41% |
| Sep 29, 2025 | $51.53 | $51.20 | $0.33 | 50,915.0 | +0.32% |
| Sep 26, 2025 | $51.15 | $50.86 | $0.2862 | 8,043.0 | +0.56% |
| Sep 25, 2025 | $50.97 | $50.62 | $0.3484 | 14,592.0 | -0.50% |
| Sep 24, 2025 | $51.31 | $51.09 | $0.2153 | 11,961.0 | -0.42% |
| Sep 23, 2025 | $51.61 | $51.24 | $0.3719 | 9,571.0 | -0.74% |
| Sep 22, 2025 | $51.71 | $51.31 | $0.3988 | 167,035.0 | +0.52% |
| Sep 19, 2025 | $51.45 | $51.17 | $0.2768 | 6,303.0 | +0.52% |
| Sep 18, 2025 | $51.51 | $51.04 | $0.47 | 33,094.0 | +0.61% |
| Sep 17, 2025 | $50.99 | $50.70 | $0.2886 | 14,802.0 | -0.16% |
| Sep 16, 2025 | $51.11 | $50.90 | $0.2099 | 6,535.0 | -0.43% |
| Sep 15, 2025 | $51.22 | $50.99 | $0.23 | 24,169.0 | +0.61% |
| Sep 12, 2025 | $50.91 | $50.81 | $0.105 | 5,182.0 | -0.04% |
| Sep 11, 2025 | $50.93 | $50.51 | $0.4173 | 17,347.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $52.03 | $50.35 | $1.68 | 111,219.0 | -2.12% |
| 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% |
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% |
1.71%
Cap:
|
Volume (24h):