Get the Stockscreener App
50.00
0.33%
-0.1675
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 September 05, 2025, is $50.00.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $50.20, occurred on August 28, 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 60.77% to $50.00 now.
- The 52-week high stock price for XVV is $50.20, representing a 0.40% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for XVV is $36.77, indicating a -26.46% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $50.10 | $49.84 | $0.261 | 2,715.0 | -0.33% |
| Sep 04, 2025 | $50.17 | $49.76 | $0.4034 | 5,165.0 | +0.94% |
| Sep 03, 2025 | $49.74 | $49.49 | $0.2475 | 10,816.0 | +0.59% |
| Sep 02, 2025 | $49.42 | $49.01 | $0.415 | 33,341.0 | -0.66% |
| Aug 29, 2025 | $50.03 | $49.69 | $0.34 | 6,383.0 | -0.84% |
| Aug 28, 2025 | $50.20 | $49.85 | $0.35 | 6,914.0 | +0.36% |
| Aug 27, 2025 | $50.01 | $49.78 | $0.23 | 9,568.0 | -0.14% |
| Aug 26, 2025 | $50.11 | $49.61 | $0.496 | 32,475.0 | +0.70% |
| Aug 25, 2025 | $50.08 | $49.69 | $0.385 | 9,336.0 | -0.18% |
| Aug 22, 2025 | $49.89 | $49.77 | $0.1229 | 3,251.0 | +1.52% |
| Aug 21, 2025 | $49.13 | $48.95 | $0.1776 | 4,614.0 | -0.42% |
| Aug 20, 2025 | $49.35 | $48.81 | $0.5384 | 14,232.0 | -0.38% |
| Aug 19, 2025 | $49.75 | $49.34 | $0.41 | 13,658.0 | -0.62% |
| Aug 18, 2025 | $49.75 | $49.65 | $0.1019 | 22,252.0 | -0.09% |
| Aug 15, 2025 | $49.99 | $49.69 | $0.299 | 29,505.0 | -0.28% |
| Aug 14, 2025 | $50.11 | $49.71 | $0.40 | 27,431.0 | +0.10% |
| Aug 13, 2025 | $49.91 | $49.66 | $0.25 | 34,995.0 | +0.52% |
| Aug 12, 2025 | $49.66 | $49.30 | $0.3592 | 27,550.0 | +1.16% |
| Aug 11, 2025 | $49.28 | $49.04 | $0.2397 | 5,187.0 | -0.27% |
| Aug 08, 2025 | $49.23 | $48.98 | $0.2549 | 1,650,481.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $50.17 | $49.01 | $1.16 | 54,752.0 | +0.53% |
| 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% |
0.32%
0.49%
Cap:
|
Volume (24h):