Get the Stockscreener App
46.57
0.90%
0.4175
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 January 21, 2025, is $46.57.
- Ishares Esg Screened S P 500 Etf all-time high stock price is $47.21, occurred on December 16, 2024.
- 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 49.75% to $46.57 now.
- The 52-week high stock price for XVV is $47.21, representing a 1.38% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for XVV is $37.10, indicating a -20.34% decrease from the current share price, occurred on January 31, 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $46.57 | $46.24 | $0.3318 | 41,028.0 | +0.90% |
| Jan 17, 2025 | $46.27 | $46.04 | $0.2237 | 13,300.0 | +0.88% |
| Jan 16, 2025 | $45.96 | $45.62 | $0.3392 | 28,523.0 | -0.24% |
| Jan 15, 2025 | $45.93 | $45.60 | $0.329 | 18,873.0 | +2.11% |
| Jan 14, 2025 | $45.21 | $44.68 | $0.5299 | 18,027.0 | +0.00% |
| Jan 13, 2025 | $44.91 | $44.46 | $0.451 | 38,695.0 | +0.04% |
| Jan 10, 2025 | $45.25 | $44.72 | $0.5323 | 33,468.0 | -1.58% |
| Jan 08, 2025 | $45.65 | $45.35 | $0.3013 | 13,717.0 | +0.20% |
| Jan 07, 2025 | $46.26 | $45.51 | $0.75 | 9,914.0 | -1.26% |
| Jan 06, 2025 | $46.46 | $46.03 | $0.4283 | 36,275.0 | +0.68% |
| Jan 03, 2025 | $45.79 | $45.41 | $0.3814 | 7,859.0 | +1.39% |
| Jan 02, 2025 | $45.64 | $44.93 | $0.7101 | 16,253.0 | -0.31% |
| Dec 31, 2024 | $45.68 | $45.25 | $0.43 | 7,480.0 | -0.68% |
| Dec 30, 2024 | $45.81 | $45.28 | $0.534 | 16,592.0 | -1.00% |
| Dec 27, 2024 | $46.39 | $45.74 | $0.65 | 19,186.0 | -1.19% |
| Dec 26, 2024 | $46.68 | $46.47 | $0.21 | 11,635.0 | +0.16% |
| Dec 24, 2024 | $46.55 | $46.20 | $0.3471 | 2,556.0 | +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 |
|---|---|---|---|---|---|
| Jan, 2025 | $46.57 | $44.46 | $2.11 | 316,960.0 | +2.81% |
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% |
1.26%
Cap:
|
Volume (24h):