Get the Stockscreener App
59.05
0.51%
-0.3021
After Hours:
59.15
0.1021
+0.17%
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 August 17, 2026, is $59.05.
- 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 89.86% to $59.05 now.
- The 52-week high stock price for XVV is $59.74, representing a 1.17% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for XVV is $47.59, indicating a -19.40% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $59.45 | $59.05 | $0.4021 | 11,537.0 | -0.51% |
| Aug 14, 2026 | $59.63 | $59.33 | $0.2999 | 6,471.0 | -0.40% |
| Aug 13, 2026 | $59.74 | $59.40 | $0.34 | 7,357.0 | +0.76% |
| Aug 12, 2026 | $59.28 | $59.09 | $0.19 | 7,982.0 | +0.18% |
| Aug 11, 2026 | $59.34 | $59.00 | $0.3472 | 6,677.0 | -0.36% |
| Aug 10, 2026 | $59.43 | $59.19 | $0.2401 | 13,767.0 | -0.16% |
| Aug 07, 2026 | $59.37 | $59.21 | $0.158 | 19,158.0 | +0.66% |
| Aug 06, 2026 | $59.22 | $58.88 | $0.345 | 52,512.0 | -0.29% |
| Aug 05, 2026 | $59.64 | $59.13 | $0.5108 | 7,273.0 | +0.03% |
| Aug 04, 2026 | $59.22 | $58.23 | $0.9905 | 59,162.0 | +1.98% |
| Aug 03, 2026 | $58.12 | $57.40 | $0.72 | 27,854.0 | +1.51% |
| Jul 31, 2026 | $57.16 | $56.55 | $0.615 | 11,451.0 | +0.78% |
| Jul 30, 2026 | $56.73 | $56.24 | $0.495 | 13,716.0 | +1.59% |
| Jul 29, 2026 | $56.70 | $55.77 | $0.9329 | 28,054.0 | -1.51% |
| Jul 28, 2026 | $56.75 | $56.24 | $0.51 | 19,180.0 | +0.44% |
| Jul 27, 2026 | $56.85 | $56.20 | $0.645 | 17,533.0 | +0.25% |
| Jul 24, 2026 | $56.54 | $56.22 | $0.32 | 3,410.0 | +0.11% |
| Jul 23, 2026 | $56.55 | $56.00 | $0.55 | 27,560.0 | -1.46% |
| Jul 22, 2026 | $57.20 | $57.01 | $0.19 | 9,768.0 | -0.21% |
| Jul 21, 2026 | $57.22 | $56.94 | $0.2799 | 11,722.0 | +0.72% |
| Jul 20, 2026 | $57.32 | $56.66 | $0.66 | 24,537.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $59.74 | $57.40 | $2.34 | 231,287.0 | +3.41% |
| 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% |
0.53%
Cap:
|
Volume (24h):