Get the Stockscreener App
48.05
0.34%
-0.1663
After Hours:
48.08
0.029
+0.06%
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 July 11, 2025, is $48.05.
- 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 54.50% to $48.05 now.
- The 52-week high stock price for XVV is $47.29, representing a -1.59% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for XVV is $36.77, indicating a -23.48% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $48.10 | $47.93 | $0.17 | 7,109.0 | -0.34% |
| Jul 10, 2025 | $48.32 | $48.05 | $0.265 | 18,826.0 | +0.28% |
| Jul 09, 2025 | $48.13 | $47.90 | $0.23 | 14,113.0 | +0.62% |
| Jul 08, 2025 | $48.09 | $47.77 | $0.315 | 7,932.0 | -0.18% |
| Jul 07, 2025 | $48.14 | $47.69 | $0.45 | 27,891.0 | -0.76% |
| Jul 03, 2025 | $48.32 | $48.07 | $0.25 | 12,287.0 | +0.87% |
| Jul 02, 2025 | $47.82 | $47.51 | $0.3104 | 19,361.0 | +0.38% |
| Jul 01, 2025 | $47.72 | $47.47 | $0.245 | 26,037.0 | -0.10% |
| Jun 30, 2025 | $47.71 | $47.45 | $0.265 | 16,646.0 | +0.63% |
| Jun 27, 2025 | $47.48 | $47.20 | $0.285 | 11,783.0 | +0.52% |
| Jun 26, 2025 | $47.20 | $46.97 | $0.2306 | 13,908.0 | +0.82% |
| Jun 25, 2025 | $46.83 | $46.71 | $0.12 | 24,262.0 | -0.02% |
| Jun 24, 2025 | $46.81 | $46.55 | $0.2642 | 7,076.0 | +1.21% |
| Jun 23, 2025 | $46.22 | $45.51 | $0.71 | 30,071.0 | +1.12% |
| Jun 20, 2025 | $46.09 | $45.60 | $0.4899 | 14,824.0 | -0.15% |
| Jun 18, 2025 | $46.14 | $45.77 | $0.3699 | 22,123.0 | -0.12% |
| Jun 17, 2025 | $46.17 | $45.76 | $0.409 | 21,504.0 | -0.94% |
| Jun 16, 2025 | $47.06 | $46.15 | $0.91 | 22,033.0 | +0.96% |
| Jun 13, 2025 | $46.23 | $45.76 | $0.4658 | 6,941.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $48.32 | $47.47 | $0.85 | 140,665.0 | +0.76% |
| 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% |
0.64%
Cap:
|
Volume (24h):