iShares ESG Screened S&P 500 ETF (XVV) Historical Stock Data
46.62 ↑0.08 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XVV is down -0.03% a day on average. There have been 17 days where iShares ESG Screened S&P 500 ETF closed green and 13 days where XVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 46.47 | 46.62 | ↑$0.15 (0.33%) | 46.47 | 46.68 | 11.64K |
| 2024-12-24 | 46.24 | 46.55 | ↑$0.31 (0.68%) | 46.24 | 46.55 | 2.56K |
| 2024-12-23 | 45.84 | 46.11 | ↑$0.27 (0.59%) | 45.64 | 46.11 | 10.09K |
| 2024-12-20 | 45.04 | 45.69 | ↑$0.65 (1.43%) | 44.89 | 46.05 | 26.74K |
| 2024-12-19 | 45.68 | 45.26 | ↓$0.41 (-0.91%) | 45.26 | 45.71 | 23.35K |
| 2024-12-18 | 46.68 | 45.32 | ↓$1.36 (-2.91%) | 45.14 | 46.80 | 40.22K |
| 2024-12-17 | 46.71 | 46.66 | ↓$0.05 (-0.11%) | 46.54 | 46.72 | 30.99K |
| 2024-12-16 | 46.88 | 46.96 | ↑$0.08 (0.18%) | 46.88 | 47.21 | 4.64K |
| 2024-12-13 | 46.95 | 46.76 | ↓$0.19 (-0.40%) | 46.63 | 46.97 | 11.02K |
| 2024-12-12 | 46.91 | 46.76 | ↓$0.15 (-0.31%) | 46.76 | 46.98 | 17.54K |
| 2024-12-11 | 46.86 | 47.02 | ↑$0.16 (0.35%) | 46.86 | 47.05 | 6.09K |
| 2024-12-10 | 46.74 | 46.59 | ↓$0.15 (-0.31%) | 46.53 | 46.79 | 9.31K |
| 2024-12-09 | 47.01 | 46.76 | ↓$0.25 (-0.53%) | 46.69 | 47.01 | 28.93K |
| 2024-12-06 | 46.96 | 46.99 | ↑$0.03 (0.06%) | 46.92 | 47.07 | 3.46K |
| 2024-12-05 | 47.00 | 46.86 | ↓$0.14 (-0.30%) | 46.84 | 47.00 | 55.67K |
| 2024-12-04 | 46.81 | 46.98 | ↑$0.16 (0.35%) | 46.77 | 46.98 | 28.86K |
| 2024-12-03 | 46.58 | 46.64 | ↑$0.06 (0.13%) | 46.50 | 46.65 | 80.50K |
| 2024-12-02 | 46.50 | 46.59 | ↑$0.09 (0.18%) | 46.43 | 46.64 | 16.74K |
| 2024-11-29 | 46.41 | 46.46 | ↑$0.05 (0.11%) | 46.39 | 46.68 | 27.96K |
| 2024-11-27 | 46.29 | 46.13 | ↓$0.16 (-0.34%) | 46.07 | 46.52 | 40.39K |
| 2024-11-26 | 46.17 | 46.39 | ↑$0.22 (0.48%) | 46.10 | 46.52 | 32.57K |
| 2024-11-25 | 46.20 | 46.07 | ↓$0.13 (-0.29%) | 45.85 | 46.25 | 30.46K |
| 2024-11-22 | 45.70 | 45.89 | ↑$0.19 (0.41%) | 45.70 | 45.92 | 571.67K |
| 2024-11-21 | 45.71 | 45.81 | ↑$0.10 (0.22%) | 45.24 | 45.84 | 13.20K |
| 2024-11-20 | 45.34 | 45.52 | ↑$0.18 (0.40%) | 45.14 | 45.53 | 14.15K |
| 2024-11-19 | 45.07 | 45.54 | ↑$0.47 (1.04%) | 45.06 | 45.67 | 27.28K |
| 2024-11-18 | 45.20 | 45.32 | ↑$0.12 (0.27%) | 45.12 | 45.41 | 7.08K |
| 2024-11-15 | 45.53 | 45.15 | ↓$0.38 (-0.83%) | 45.04 | 45.53 | 8.22K |
| 2024-11-14 | 46.17 | 45.84 | ↓$0.33 (-0.71%) | 45.82 | 46.17 | 8.03K |
| 2024-11-13 | 46.14 | 46.10 | ↓$0.04 (-0.09%) | 46.03 | 46.21 | 6.78K |
Create an account or log in to view more rows.
$XVV COME ON!!! Ugh!
$XVV bag holders for life club
$XVV we all speculate but nobody knows what going to happen.
$XVV choo choo
$XVV what time we going green?
$XVV another bear trap
$XVV strong move here
$XVV buy the dip were blasting off
$XVV I’m selling y’all have fun bag holding
$XVV Good night bears!