iShares ESG Select Screened S&P 500 ETF (XVV)
BATS: XVV · Real-Time Price · USD
51.24
-0.76 (-1.46%)
Mar 6, 2026, 10:05 AM EST - Market open
XVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.30 | 51.30 | 51.30 | 51.29 | - | -1.37% | 4,323 |
| Mar 5, 2026 | 52.05 | 52.18 | 51.58 | 52.00 | 52.00 | -0.48% | 178,098 |
| Mar 4, 2026 | 51.91 | 52.37 | 51.91 | 52.25 | 52.25 | 0.87% | 36,279 |
| Mar 3, 2026 | 51.32 | 51.93 | 51.01 | 51.80 | 51.80 | -0.84% | 29,483 |
| Mar 2, 2026 | 51.52 | 52.42 | 51.52 | 52.24 | 52.24 | 0.02% | 34,271 |
| Feb 27, 2026 | 52.05 | 52.30 | 51.97 | 52.23 | 52.23 | -0.57% | 35,396 |
| Feb 26, 2026 | 52.92 | 52.92 | 52.27 | 52.53 | 52.53 | -0.61% | 9,280 |
| Feb 25, 2026 | 52.56 | 52.94 | 52.56 | 52.85 | 52.85 | 0.84% | 20,271 |
| Feb 24, 2026 | 51.96 | 52.47 | 51.89 | 52.41 | 52.41 | 0.83% | 42,538 |
| Feb 23, 2026 | 52.51 | 52.51 | 51.86 | 51.98 | 51.98 | -1.10% | 17,466 |
| Feb 20, 2026 | 52.02 | 52.63 | 52.00 | 52.56 | 52.56 | 0.79% | 22,335 |
| Feb 19, 2026 | 52.14 | 52.26 | 51.98 | 52.15 | 52.15 | -0.27% | 25,562 |
| Feb 18, 2026 | 52.22 | 52.58 | 52.12 | 52.29 | 52.29 | 0.53% | 41,818 |
| Feb 17, 2026 | 51.75 | 52.19 | 51.56 | 52.01 | 52.01 | 0.14% | 34,174 |
| Feb 13, 2026 | 51.84 | 52.21 | 51.76 | 51.94 | 51.94 | 0.15% | 18,263 |
| Feb 12, 2026 | 52.93 | 53.01 | 51.86 | 51.86 | 51.86 | -1.91% | 48,613 |
| Feb 11, 2026 | 53.22 | 53.22 | 52.62 | 52.87 | 52.87 | -0.03% | 106,667 |
| Feb 10, 2026 | 53.13 | 53.18 | 52.84 | 52.89 | 52.89 | -0.25% | 14,460 |
| Feb 9, 2026 | 52.67 | 53.16 | 52.56 | 53.02 | 53.02 | 0.45% | 20,956 |
| Feb 6, 2026 | 52.03 | 52.78 | 51.92 | 52.78 | 52.78 | 2.01% | 13,125 |
| Feb 5, 2026 | 51.96 | 52.14 | 51.64 | 51.74 | 51.74 | -1.32% | 21,679 |
| Feb 4, 2026 | 52.75 | 52.83 | 52.25 | 52.43 | 52.43 | -0.59% | 36,140 |
| Feb 3, 2026 | 53.34 | 53.36 | 52.41 | 52.74 | 52.74 | -1.03% | 42,434 |
| Feb 2, 2026 | 52.77 | 53.38 | 52.77 | 53.29 | 53.29 | 0.53% | 137,073 |
| Jan 30, 2026 | 53.05 | 53.20 | 52.73 | 53.01 | 53.01 | -0.38% | 8,907 |
| Jan 29, 2026 | 53.33 | 53.34 | 52.48 | 53.21 | 53.21 | -0.32% | 33,650 |
| Jan 28, 2026 | 53.46 | 53.50 | 53.24 | 53.38 | 53.38 | 0.07% | 126,932 |
| Jan 27, 2026 | 53.26 | 53.44 | 53.18 | 53.35 | 53.34 | 0.36% | 11,501 |
| Jan 26, 2026 | 52.94 | 53.25 | 52.94 | 53.15 | 53.15 | 0.50% | 40,565 |
| Jan 23, 2026 | 52.78 | 52.94 | 52.70 | 52.89 | 52.89 | 0.08% | 10,645 |
| Jan 22, 2026 | 52.90 | 53.00 | 52.75 | 52.85 | 52.85 | 0.55% | 22,935 |
| Jan 21, 2026 | 52.18 | 52.79 | 52.09 | 52.56 | 52.56 | 1.12% | 31,982 |
| Jan 20, 2026 | 52.29 | 52.58 | 51.96 | 51.98 | 51.98 | -2.20% | 33,706 |
| Jan 16, 2026 | 53.24 | 53.32 | 53.00 | 53.15 | 53.15 | 0.02% | 10,664 |
| Jan 15, 2026 | 53.38 | 53.38 | 53.11 | 53.14 | 53.14 | 0.15% | 32,374 |
| Jan 14, 2026 | 53.18 | 53.18 | 52.68 | 53.06 | 53.06 | -0.54% | 14,961 |
| Jan 13, 2026 | 53.62 | 53.62 | 53.26 | 53.35 | 53.35 | -0.39% | 8,791 |
| Jan 12, 2026 | 53.26 | 53.69 | 53.26 | 53.56 | 53.56 | -0.09% | 15,690 |
| Jan 9, 2026 | 53.41 | 53.68 | 53.16 | 53.61 | 53.61 | 0.62% | 24,001 |
| Jan 8, 2026 | 53.22 | 53.33 | 53.15 | 53.28 | 53.28 | -0.09% | 7,931 |
| Jan 7, 2026 | 53.41 | 53.59 | 53.29 | 53.33 | 53.33 | -0.07% | 11,410 |
| Jan 6, 2026 | 52.98 | 53.45 | 52.98 | 53.37 | 53.37 | 0.74% | 16,677 |
| Jan 5, 2026 | 52.92 | 53.15 | 52.92 | 52.98 | 52.98 | 0.62% | 12,780 |
| Jan 2, 2026 | 52.99 | 53.01 | 52.50 | 52.66 | 52.65 | -0.09% | 6,429 |
| Dec 31, 2025 | 53.07 | 53.07 | 52.70 | 52.70 | 52.70 | -0.86% | 1,694,219 |
| Dec 30, 2025 | 53.06 | 53.16 | 53.06 | 53.16 | 53.16 | 0.01% | 21,208 |
| Dec 29, 2025 | 53.10 | 53.22 | 53.00 | 53.15 | 53.15 | -0.39% | 33,178 |
| Dec 26, 2025 | 53.38 | 53.47 | 53.32 | 53.36 | 53.36 | -0.01% | 5,819 |
| Dec 24, 2025 | 53.20 | 53.42 | 53.19 | 53.37 | 53.37 | 0.26% | 4,508 |
| Dec 23, 2025 | 52.86 | 53.23 | 52.86 | 53.23 | 53.23 | 0.59% | 18,133 |
| Dec 22, 2025 | 52.86 | 52.96 | 52.79 | 52.92 | 52.91 | 0.54% | 17,763 |
| Dec 19, 2025 | 52.24 | 52.70 | 52.24 | 52.63 | 52.63 | 0.91% | 2,033,243 |
| Dec 18, 2025 | 52.17 | 52.43 | 51.99 | 52.16 | 52.16 | 0.86% | 10,196 |
| Dec 17, 2025 | 52.43 | 52.43 | 51.71 | 51.71 | 51.71 | -1.11% | 16,520 |
| Dec 16, 2025 | 52.28 | 52.40 | 52.14 | 52.29 | 52.29 | -0.55% | 10,791 |
| Dec 15, 2025 | 52.93 | 52.97 | 52.50 | 52.58 | 52.43 | -0.28% | 30,721 |
| Dec 12, 2025 | 53.07 | 53.07 | 52.51 | 52.73 | 52.58 | -0.86% | 11,462 |
| Dec 11, 2025 | 52.90 | 53.25 | 52.72 | 53.19 | 53.03 | 0.03% | 9,027 |
| Dec 10, 2025 | 52.73 | 53.26 | 52.69 | 53.17 | 53.01 | 0.71% | 19,466 |
| Dec 9, 2025 | 52.80 | 52.97 | 52.79 | 52.80 | 52.64 | 0.03% | 16,903 |
| Dec 8, 2025 | 53.12 | 53.12 | 52.73 | 52.78 | 52.63 | -0.60% | 15,548 |
| Dec 5, 2025 | 52.99 | 53.17 | 52.98 | 53.10 | 52.95 | 0.32% | 16,283 |
| Dec 4, 2025 | 52.81 | 52.93 | 52.71 | 52.93 | 52.78 | 0.08% | 21,803 |
| Dec 3, 2025 | 52.59 | 52.94 | 52.59 | 52.89 | 52.74 | 0.35% | 10,532 |
| Dec 2, 2025 | 52.75 | 52.83 | 52.62 | 52.70 | 52.55 | 0.33% | 11,828 |
| Dec 1, 2025 | 52.52 | 52.76 | 52.48 | 52.53 | 52.38 | -0.49% | 11,228 |
| Nov 28, 2025 | 52.71 | 52.79 | 52.68 | 52.79 | 52.64 | 0.37% | 2,088 |
| Nov 26, 2025 | 52.38 | 52.72 | 52.38 | 52.60 | 52.44 | 0.76% | 11,685 |
| Nov 25, 2025 | 51.64 | 52.28 | 51.38 | 52.20 | 52.05 | 0.87% | 17,452 |
| Nov 24, 2025 | 51.24 | 51.91 | 51.24 | 51.75 | 51.60 | 1.67% | 18,645 |
| Nov 21, 2025 | 50.56 | 51.27 | 50.35 | 50.90 | 50.75 | 1.04% | 18,923 |
| Nov 20, 2025 | 52.02 | 52.12 | 50.38 | 50.38 | 50.23 | -1.60% | 7,110 |
| Nov 19, 2025 | 50.98 | 51.51 | 50.89 | 51.19 | 51.04 | 0.53% | 23,095 |
| Nov 18, 2025 | 51.01 | 51.24 | 50.63 | 50.92 | 50.77 | -0.78% | 68,702 |
| Nov 17, 2025 | 51.69 | 51.97 | 51.13 | 51.32 | 51.17 | -1.00% | 5,285 |
| Nov 14, 2025 | 51.29 | 52.13 | 51.29 | 51.84 | 51.69 | 0.06% | 9,948 |
| Nov 13, 2025 | 52.50 | 52.51 | 51.79 | 51.81 | 51.66 | -1.86% | 11,064 |
| Nov 12, 2025 | 52.85 | 52.85 | 52.61 | 52.79 | 52.64 | 0.07% | 15,323 |
| Nov 11, 2025 | 52.45 | 52.80 | 52.45 | 52.75 | 52.60 | 0.17% | 7,538 |
| Nov 10, 2025 | 52.31 | 52.66 | 52.27 | 52.66 | 52.51 | 1.71% | 1,993 |
| Nov 7, 2025 | 51.21 | 51.78 | 51.15 | 51.78 | 51.63 | -0.12% | 8,342 |
| Nov 6, 2025 | 52.43 | 52.43 | 51.79 | 51.84 | 51.69 | -1.09% | 8,190 |
| Nov 5, 2025 | 52.22 | 52.64 | 52.18 | 52.41 | 52.26 | 0.44% | 12,719 |
| Nov 4, 2025 | 52.22 | 52.57 | 52.18 | 52.18 | 52.03 | -1.22% | 33,387 |
| Nov 3, 2025 | 53.01 | 53.01 | 52.65 | 52.82 | 52.67 | 0.10% | 7,688 |
| Oct 31, 2025 | 53.00 | 53.00 | 52.73 | 52.77 | 52.62 | 0.34% | 44,663 |
| Oct 30, 2025 | 52.85 | 52.92 | 52.59 | 52.59 | 52.44 | -0.95% | 4,426 |
| Oct 29, 2025 | 53.32 | 53.32 | 53.02 | 53.10 | 52.94 | -0.07% | 19,862 |
| Oct 28, 2025 | 53.20 | 53.24 | 53.00 | 53.13 | 52.98 | 0.41% | 23,488 |
| Oct 27, 2025 | 52.71 | 52.92 | 52.70 | 52.92 | 52.76 | 1.31% | 17,740 |
| Oct 24, 2025 | 52.21 | 52.36 | 52.13 | 52.24 | 52.08 | 0.73% | 104,857 |
| Oct 23, 2025 | 51.54 | 51.92 | 51.52 | 51.86 | 51.71 | 0.63% | 12,507 |
| Oct 22, 2025 | 51.91 | 51.91 | 51.38 | 51.54 | 51.39 | -0.73% | 8,418 |
| Oct 21, 2025 | 51.85 | 51.97 | 51.79 | 51.92 | 51.76 | 0.05% | 14,843 |
| Oct 20, 2025 | 51.57 | 51.94 | 51.57 | 51.89 | 51.74 | 1.16% | 21,014 |
| Oct 17, 2025 | 50.87 | 51.37 | 50.84 | 51.30 | 51.15 | 0.60% | 6,375 |
| Oct 16, 2025 | 51.51 | 51.56 | 50.86 | 50.99 | 50.84 | -0.53% | 6,926 |
| Oct 15, 2025 | 51.55 | 51.62 | 51.26 | 51.26 | 51.11 | 0.29% | 6,240 |
| Oct 14, 2025 | 50.54 | 51.34 | 50.54 | 51.12 | 50.97 | -0.26% | 4,414 |
| Oct 13, 2025 | 51.07 | 51.25 | 51.01 | 51.25 | 51.10 | 1.63% | 8,426 |