Get the Stockscreener App
43.48
1.28%
0.5496
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 02, 2025, is $43.48.
- 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 39.82% to $43.48 now.
- The 52-week high stock price for XVV is $47.29, representing a 8.75% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for XVV is $36.77, indicating a -15.44% 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 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% |
| Apr 23, 2025 | $41.91 | $40.86 | $1.05 | 37,812.0 | +1.93% |
| Apr 22, 2025 | $40.40 | $39.67 | $0.73 | 10,545.0 | +2.60% |
| Apr 21, 2025 | $39.81 | $38.81 | $1.00 | 25,812.0 | -2.39% |
| Apr 17, 2025 | $40.45 | $40.20 | $0.2428 | 8,637.0 | +0.08% |
| Apr 16, 2025 | $40.86 | $39.79 | $1.07 | 13,316.0 | -2.56% |
| Apr 15, 2025 | $41.46 | $41.17 | $0.2865 | 9,705.0 | -0.18% |
| Apr 14, 2025 | $41.89 | $41.10 | $0.785 | 24,619.0 | +0.95% |
| Apr 11, 2025 | $41.05 | $40.05 | $1.00 | 16,541.0 | +1.74% |
| Apr 10, 2025 | $40.81 | $39.26 | $1.55 | 58,687.0 | -3.50% |
| Apr 09, 2025 | $41.79 | $37.77 | $4.02 | 21,063.0 | +9.86% |
| Apr 08, 2025 | $40.16 | $37.60 | $2.56 | 22,814.0 | -1.58% |
| Apr 07, 2025 | $39.00 | $36.77 | $2.23 | 46,703.0 | -0.66% |
| Apr 04, 2025 | $40.05 | $38.70 | $1.35 | 47,218.0 | -5.70% |
| Apr 03, 2025 | $41.79 | $41.14 | $0.6486 | 22,226.0 | -5.00% |
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 | $43.73 | $42.94 | $0.795 | 69,583.0 | +2.04% |
| 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% |
1.49%
Cap:
|
Volume (24h):