Get the Stockscreener App
41.14
5.00%
-2.1663
Pre-market:
41.65
0.51
+1.24%
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 April 03, 2025, is $41.14.
- 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 32.28% to $41.14 now.
- The 52-week high stock price for XVV is $47.29, representing a 14.95% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for XVV is $37.88, indicating a -7.92% decrease from the current share price, occurred on April 19, 2024.
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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $41.79 | $41.14 | $0.6486 | 22,226.0 | -5.00% |
| Apr 02, 2025 | $43.33 | $42.88 | $0.4549 | 10,300.0 | +0.92% |
| Apr 01, 2025 | $42.97 | $42.58 | $0.39 | 6,267.0 | +0.30% |
| Mar 31, 2025 | $42.78 | $41.89 | $0.8927 | 39,069.0 | +0.54% |
| Mar 28, 2025 | $43.29 | $42.53 | $0.7616 | 4,758.0 | -2.14% |
| Mar 27, 2025 | $43.66 | $43.33 | $0.33 | 16,693.0 | -0.17% |
| Mar 26, 2025 | $44.06 | $43.48 | $0.579 | 14,484.0 | -1.39% |
| Mar 25, 2025 | $44.18 | $44.03 | $0.15 | 52,140.0 | +0.27% |
| Mar 24, 2025 | $44.13 | $43.75 | $0.38 | 11,204.0 | +1.82% |
| Mar 21, 2025 | $43.26 | $42.75 | $0.512 | 13,278.0 | +0.03% |
| Mar 20, 2025 | $43.58 | $43.08 | $0.50 | 9,020.0 | -0.21% |
| Mar 19, 2025 | $43.34 | $42.95 | $0.39 | 8,678.0 | +1.16% |
| Mar 18, 2025 | $43.15 | $42.79 | $0.36 | 12,788.0 | -1.48% |
| Mar 17, 2025 | $43.65 | $43.17 | $0.4776 | 26,138.0 | +0.67% |
| Mar 14, 2025 | $43.20 | $42.66 | $0.5399 | 18,159.0 | +2.28% |
| Mar 13, 2025 | $42.88 | $42.15 | $0.735 | 20,741.0 | -1.59% |
| Mar 12, 2025 | $43.25 | $42.67 | $0.5821 | 21,832.0 | +0.63% |
| Mar 11, 2025 | $43.04 | $42.35 | $0.6912 | 30,003.0 | -0.73% |
| Mar 10, 2025 | $43.58 | $42.59 | $0.99 | 29,912.0 | -3.03% |
| Mar 07, 2025 | $44.31 | $43.44 | $0.8715 | 11,456.0 | +0.65% |
| Mar 06, 2025 | $44.59 | $43.85 | $0.742 | 12,954.0 | -1.91% |
| Mar 05, 2025 | $45.01 | $44.12 | $0.8895 | 15,627.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $43.33 | $41.14 | $2.19 | 61,019.0 | -3.84% |
| 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% |
3.72%
Cap:
|
Volume (24h):