Get the Stockscreener App
50.37
1.60%
-0.8171
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 November 20, 2025, is $50.37.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $53.32, occurred on October 29, 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 61.98% to $50.37 now.
- The 52-week high stock price for XVV is $53.32, representing a 5.85% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for XVV is $36.77, indicating a -27.01% 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $52.12 | $50.37 | $1.75 | 7,110.0 | -1.60% |
| Nov 19, 2025 | $51.51 | $50.88 | $0.625 | 23,095.0 | +0.53% |
| Nov 18, 2025 | $51.24 | $50.63 | $0.61 | 68,702.0 | -0.78% |
| Nov 17, 2025 | $51.97 | $51.13 | $0.8385 | 5,278.0 | -1.00% |
| Nov 14, 2025 | $52.13 | $51.29 | $0.84 | 9,948.0 | +0.06% |
| Nov 13, 2025 | $52.51 | $51.79 | $0.72 | 10,963.0 | -1.86% |
| Nov 12, 2025 | $52.85 | $52.61 | $0.2372 | 15,323.0 | +0.07% |
| Nov 11, 2025 | $52.80 | $52.45 | $0.35 | 7,538.0 | +0.17% |
| Nov 10, 2025 | $52.66 | $52.27 | $0.3921 | 1,993.0 | +1.71% |
| Nov 07, 2025 | $51.78 | $51.15 | $0.6284 | 8,342.0 | -0.12% |
| Nov 06, 2025 | $52.43 | $51.78 | $0.6449 | 8,190.0 | -1.09% |
| Nov 05, 2025 | $52.64 | $52.18 | $0.4609 | 12,714.0 | +0.44% |
| Nov 04, 2025 | $52.56 | $52.18 | $0.3855 | 33,387.0 | -1.22% |
| Nov 03, 2025 | $53.01 | $52.65 | $0.36 | 7,688.0 | +0.10% |
| Oct 31, 2025 | $53.00 | $52.73 | $0.27 | 44,663.0 | +0.34% |
| Oct 30, 2025 | $52.92 | $52.59 | $0.3266 | 4,426.0 | -0.95% |
| Oct 29, 2025 | $53.32 | $53.02 | $0.30 | 19,862.0 | -0.07% |
| Oct 28, 2025 | $53.24 | $52.99 | $0.245 | 23,488.0 | +0.41% |
| Oct 27, 2025 | $52.92 | $52.70 | $0.2192 | 17,734.0 | +1.31% |
| Oct 24, 2025 | $52.36 | $52.13 | $0.23 | 104,857.0 | +0.73% |
| Oct 23, 2025 | $51.92 | $51.52 | $0.3988 | 12,507.0 | +0.63% |
| Oct 22, 2025 | $51.91 | $51.38 | $0.5329 | 8,418.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $53.01 | $50.37 | $2.64 | 227,381.0 | -4.54% |
| 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% |
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% |
0.93%
Cap:
|
Volume (24h):