Get the Stockscreener App
44.53
0.72%
-0.3233
After Hours:
44.59
0.0633
+0.14%
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 May 23, 2025, is $44.53.
- 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 43.17% to $44.53 now.
- The 52-week high stock price for XVV is $47.29, representing a 6.20% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for XVV is $36.77, indicating a -17.42% 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $44.67 | $44.21 | $0.4597 | 12,999.0 | -0.72% |
| May 22, 2025 | $45.08 | $44.85 | $0.23 | 9,465.0 | -0.07% |
| May 21, 2025 | $45.75 | $44.81 | $0.94 | 7,871.0 | -1.52% |
| May 20, 2025 | $45.67 | $45.42 | $0.25 | 8,224.0 | -0.40% |
| May 19, 2025 | $45.82 | $45.22 | $0.60 | 14,261.0 | +0.09% |
| May 16, 2025 | $45.72 | $45.44 | $0.2831 | 6,115.0 | +0.82% |
| May 15, 2025 | $45.42 | $45.24 | $0.18 | 5,255.0 | +0.11% |
| May 14, 2025 | $45.34 | $45.14 | $0.2019 | 11,654.0 | +0.13% |
| May 13, 2025 | $45.36 | $44.90 | $0.46 | 24,821.0 | +0.86% |
| May 12, 2025 | $44.84 | $44.48 | $0.365 | 12,873.0 | +3.57% |
| May 09, 2025 | $43.42 | $43.30 | $0.1153 | 1,505.0 | -0.37% |
| May 08, 2025 | $43.74 | $43.14 | $0.60 | 16,778.0 | +0.93% |
| May 07, 2025 | $43.09 | $42.82 | $0.27 | 6,859.0 | +0.21% |
| May 06, 2025 | $43.23 | $42.76 | $0.47 | 55,628.0 | -0.51% |
| May 05, 2025 | $43.50 | $43.09 | $0.4113 | 18,432.0 | -0.68% |
| May 02, 2025 | $43.73 | $43.23 | $0.50 | 11,306.0 | +1.28% |
| May 01, 2025 | $43.29 | $42.94 | $0.355 | 46,971.0 | +0.75% |
| Apr 30, 2025 | $42.61 | $41.42 | $1.19 | 2,967,072.0 | +0.20% |
| Apr 29, 2025 | $42.56 | $42.11 | $0.45 | 5,284.0 | +0.62% |
| Apr 28, 2025 | $42.44 | $41.80 | $0.64 | 33,104.0 | +0.05% |
| Apr 25, 2025 | $42.25 | $41.81 | $0.44 | 24,147.0 | +0.81% |
| Apr 24, 2025 | $41.91 | $41.08 | $0.83 | 13,906.0 | +2.12% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $45.82 | $42.76 | $3.06 | 284,016.0 | +4.49% |
| 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% |
0.08%
0.14%
Cap:
|
Volume (24h):