Ishares Esg Screened S P 500 Etf (XVV)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 09, 2026, is $59.38.

Ishares Esg Screened S P 500 Etf all-time high stock price is $59.74, occurred on August 13, 2026.
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 90.95% to $59.38 now.
The 52-week high stock price for XVV is $59.74, representing a 0.60% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for XVV is $47.59, indicating a -19.86% decrease from the current share price, occurred on March 30, 2026.
The closing price of Ishares Esg Screened S P 500 Etf (XVV) stock in the beginning of 2025 was $45.16. The stock closed the year at $52.70, a gain of over 16.70% for the year.

The table below shows more information about XVV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 09, 2026	$59.39	$59.20	$0.19	7,453.0	+0.60%
Oct 08, 2026	$59.24	$58.98	$0.265	9,106.0	-0.51%
Oct 07, 2026	$59.37	$59.12	$0.25	14,978.0	-0.24%
Oct 06, 2026	$59.67	$59.47	$0.1954	7,155.0	+0.53%
Oct 05, 2026	$59.29	$58.77	$0.52	33,977.0	+0.66%
Oct 02, 2026	$59.01	$58.71	$0.2976	9,318.0	+0.72%
Oct 01, 2026	$58.41	$58.05	$0.361	7,021.0	+0.09%
Sep 30, 2026	$58.76	$58.30	$0.4574	7,765.0	-0.05%
Sep 29, 2026	$58.70	$58.24	$0.46	25,493.0	-0.22%
Sep 28, 2026	$58.77	$58.37	$0.40	14,537.0	-0.71%
Sep 25, 2026	$58.88	$58.50	$0.3795	7,607.0	+0.69%
Sep 24, 2026	$58.51	$58.19	$0.3275	11,484.0	-0.11%
Sep 23, 2026	$58.89	$58.53	$0.3555	10,853.0	-0.89%
Sep 22, 2026	$59.17	$58.95	$0.22	9,576.0	+0.05%
Sep 21, 2026	$59.11	$58.56	$0.5499	26,899.0	+1.41%
Sep 18, 2026	$58.26	$58.03	$0.23	9,304.0	+0.03%
Sep 17, 2026	$58.28	$58.06	$0.22	21,874.0	+1.13%
Sep 16, 2026	$58.04	$57.36	$0.68	7,670.0	-0.38%
Sep 15, 2026	$58.08	$57.70	$0.38	21,954.0	-0.86%
Sep 14, 2026	$58.42	$58.03	$0.391	8,635.0	-0.42%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$59.67	$58.05	$1.62	89,008.0	+1.86%
Sep, 2026	$59.38	$57.36	$2.02	280,570.0	-0.90%
Aug, 2026	$59.74	$57.40	$2.34	362,422.0	+3.03%
Jul, 2026	$57.78	$55.77	$2.01	364,890.0	+0.55%
Jun, 2026	$58.11	$55.10	$3.01	338,050.0	-1.73%
May, 2026	$57.93	$54.60	$3.33	1,601,239.0	+5.29%
Apr, 2026	$54.91	$48.85	$6.05	543,794.0	+11.51%
Mar, 2026	$52.42	$47.59	$4.83	825,799.0	-5.76%
Feb, 2026	$53.38	$51.56	$1.82	707,374.0	-1.47%
Jan, 2026	$53.69	$51.96	$1.73	481,084.0	+0.59%

Ishares Esg Screened S P 500 Etf Stock (XVV) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$53.47	$51.71	$1.76	2,346,112.0	+0.69%
Nov, 2025	$53.01	$50.35	$2.66	289,063.0	+0.03%
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%