iShares ESG Select Screened S&P 500 ETF (XVV)
BATS: XVV · Real-Time Price · USD
53.10
+0.17 (0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
XVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.99 | 53.17 | 52.98 | 53.10 | 53.10 | 0.32% | 16,283 |
| Dec 4, 2025 | 52.81 | 52.93 | 52.71 | 52.93 | 52.93 | 0.08% | 21,803 |
| Dec 3, 2025 | 52.59 | 52.94 | 52.59 | 52.89 | 52.89 | 0.35% | 10,532 |
| Dec 2, 2025 | 52.75 | 52.83 | 52.62 | 52.70 | 52.70 | 0.33% | 11,828 |
| Dec 1, 2025 | 52.52 | 52.76 | 52.48 | 52.53 | 52.53 | -0.49% | 11,228 |
| Nov 28, 2025 | 52.71 | 52.79 | 52.68 | 52.79 | 52.79 | 0.37% | 2,088 |
| Nov 26, 2025 | 52.38 | 52.72 | 52.38 | 52.60 | 52.60 | 0.76% | 11,685 |
| Nov 25, 2025 | 51.64 | 52.28 | 51.38 | 52.20 | 52.20 | 0.87% | 17,452 |
| Nov 24, 2025 | 51.24 | 51.91 | 51.24 | 51.75 | 51.75 | 1.67% | 18,645 |
| Nov 21, 2025 | 50.56 | 51.27 | 50.35 | 50.90 | 50.90 | 1.04% | 18,923 |
| Nov 20, 2025 | 52.02 | 52.12 | 50.38 | 50.38 | 50.37 | -1.60% | 7,110 |
| Nov 19, 2025 | 50.98 | 51.51 | 50.89 | 51.19 | 51.19 | 0.53% | 23,095 |
| Nov 18, 2025 | 51.01 | 51.24 | 50.63 | 50.92 | 50.92 | -0.78% | 68,702 |
| Nov 17, 2025 | 51.69 | 51.97 | 51.13 | 51.32 | 51.32 | -1.00% | 5,285 |
| Nov 14, 2025 | 51.29 | 52.13 | 51.29 | 51.84 | 51.84 | 0.06% | 9,948 |
| Nov 13, 2025 | 52.50 | 52.51 | 51.79 | 51.81 | 51.81 | -1.86% | 11,064 |
| Nov 12, 2025 | 52.85 | 52.85 | 52.61 | 52.79 | 52.79 | 0.07% | 15,323 |
| Nov 11, 2025 | 52.45 | 52.80 | 52.45 | 52.75 | 52.75 | 0.17% | 7,538 |
| Nov 10, 2025 | 52.31 | 52.66 | 52.27 | 52.66 | 52.66 | 1.71% | 1,993 |
| Nov 7, 2025 | 51.21 | 51.78 | 51.15 | 51.78 | 51.78 | -0.12% | 8,342 |
| Nov 6, 2025 | 52.43 | 52.43 | 51.79 | 51.84 | 51.84 | -1.09% | 8,190 |
| Nov 5, 2025 | 52.22 | 52.64 | 52.18 | 52.41 | 52.41 | 0.44% | 12,719 |
| Nov 4, 2025 | 52.22 | 52.57 | 52.18 | 52.18 | 52.18 | -1.22% | 33,387 |
| Nov 3, 2025 | 53.01 | 53.01 | 52.65 | 52.82 | 52.82 | 0.10% | 7,688 |
| Oct 31, 2025 | 53.00 | 53.00 | 52.73 | 52.77 | 52.77 | 0.34% | 44,663 |
| Oct 30, 2025 | 52.85 | 52.92 | 52.59 | 52.59 | 52.59 | -0.95% | 4,426 |
| Oct 29, 2025 | 53.32 | 53.32 | 53.02 | 53.10 | 53.10 | -0.07% | 19,862 |
| Oct 28, 2025 | 53.20 | 53.24 | 53.00 | 53.13 | 53.13 | 0.41% | 23,488 |
| Oct 27, 2025 | 52.71 | 52.92 | 52.70 | 52.92 | 52.92 | 1.31% | 17,740 |
| Oct 24, 2025 | 52.21 | 52.36 | 52.13 | 52.24 | 52.24 | 0.73% | 104,857 |
| Oct 23, 2025 | 51.54 | 51.92 | 51.52 | 51.86 | 51.86 | 0.63% | 12,507 |
| Oct 22, 2025 | 51.91 | 51.91 | 51.38 | 51.54 | 51.54 | -0.73% | 8,418 |
| Oct 21, 2025 | 51.85 | 51.97 | 51.79 | 51.92 | 51.92 | 0.05% | 14,843 |
| Oct 20, 2025 | 51.57 | 51.94 | 51.57 | 51.89 | 51.89 | 1.16% | 21,014 |
| Oct 17, 2025 | 50.87 | 51.37 | 50.84 | 51.30 | 51.30 | 0.60% | 6,375 |
| Oct 16, 2025 | 51.51 | 51.56 | 50.86 | 50.99 | 50.99 | -0.53% | 6,926 |
| Oct 15, 2025 | 51.55 | 51.62 | 51.26 | 51.26 | 51.26 | 0.29% | 6,240 |
| Oct 14, 2025 | 50.54 | 51.34 | 50.54 | 51.12 | 51.12 | -0.26% | 4,414 |
| Oct 13, 2025 | 51.07 | 51.25 | 51.01 | 51.25 | 51.25 | 1.63% | 8,426 |
| Oct 10, 2025 | 51.95 | 52.03 | 50.35 | 50.43 | 50.43 | -2.88% | 10,577 |
| Oct 9, 2025 | 51.99 | 51.99 | 51.65 | 51.93 | 51.93 | -0.02% | 17,583 |
| Oct 8, 2025 | 51.81 | 51.99 | 51.67 | 51.94 | 51.94 | 0.33% | 8,112 |
| Oct 7, 2025 | 52.00 | 52.00 | 51.58 | 51.77 | 51.77 | -0.12% | 9,391 |
| Oct 6, 2025 | 51.84 | 51.95 | 51.71 | 51.83 | 51.83 | 0.11% | 20,728 |
| Oct 3, 2025 | 51.84 | 52.00 | 51.70 | 51.77 | 51.77 | 0.12% | 3,085 |
| Oct 2, 2025 | 51.89 | 51.93 | 51.50 | 51.71 | 51.71 | -0.09% | 24,484 |
| Oct 1, 2025 | 51.29 | 51.78 | 51.29 | 51.76 | 51.76 | 0.45% | 6,682 |
| Sep 30, 2025 | 51.26 | 51.52 | 51.20 | 51.52 | 51.52 | 0.41% | 3,131 |
| Sep 29, 2025 | 51.38 | 51.53 | 51.20 | 51.31 | 51.31 | 0.32% | 50,915 |
| Sep 26, 2025 | 51.01 | 51.15 | 50.86 | 51.15 | 51.15 | 0.56% | 8,043 |
| Sep 25, 2025 | 50.87 | 50.97 | 50.62 | 50.86 | 50.86 | -0.57% | 14,592 |
| Sep 24, 2025 | 51.31 | 51.31 | 51.10 | 51.16 | 51.16 | -0.34% | 11,965 |
| Sep 23, 2025 | 51.60 | 51.61 | 51.24 | 51.33 | 51.33 | -0.74% | 9,571 |
| Sep 22, 2025 | 51.32 | 51.71 | 51.32 | 51.71 | 51.71 | 0.52% | 167,035 |
| Sep 19, 2025 | 51.31 | 51.45 | 51.17 | 51.45 | 51.45 | 0.52% | 6,303 |
| Sep 18, 2025 | 51.18 | 51.51 | 51.04 | 51.18 | 51.18 | 0.61% | 33,094 |
| Sep 17, 2025 | 50.94 | 50.99 | 50.70 | 50.87 | 50.87 | -0.16% | 14,802 |
| Sep 16, 2025 | 51.11 | 51.11 | 50.90 | 50.95 | 50.95 | -0.43% | 6,535 |
| Sep 15, 2025 | 50.99 | 51.22 | 50.99 | 51.17 | 51.04 | 0.61% | 24,169 |
| Sep 12, 2025 | 50.81 | 50.92 | 50.81 | 50.86 | 50.73 | -0.04% | 5,182 |
| Sep 11, 2025 | 50.60 | 50.93 | 50.51 | 50.88 | 50.76 | 0.80% | 17,355 |
| Sep 10, 2025 | 50.67 | 50.70 | 50.33 | 50.48 | 50.36 | 0.36% | 37,230 |
| Sep 9, 2025 | 50.24 | 50.30 | 50.11 | 50.30 | 50.18 | 0.32% | 4,301 |
| Sep 8, 2025 | 50.22 | 50.26 | 50.10 | 50.14 | 50.01 | 0.28% | 17,249 |
| Sep 5, 2025 | 50.10 | 50.10 | 49.84 | 50.00 | 49.88 | -0.33% | 2,715 |
| Sep 4, 2025 | 49.88 | 50.17 | 49.76 | 50.17 | 50.04 | 0.94% | 5,166 |
| Sep 3, 2025 | 49.69 | 49.74 | 49.49 | 49.70 | 49.58 | 0.59% | 10,816 |
| Sep 2, 2025 | 49.17 | 49.42 | 49.01 | 49.41 | 49.29 | -0.66% | 33,341 |
| Aug 29, 2025 | 50.03 | 50.03 | 49.69 | 49.74 | 49.61 | -0.84% | 6,383 |
| Aug 28, 2025 | 50.06 | 50.20 | 49.85 | 50.16 | 50.04 | 0.36% | 6,914 |
| Aug 27, 2025 | 49.82 | 50.01 | 49.78 | 49.98 | 49.86 | -0.14% | 9,568 |
| Aug 26, 2025 | 49.65 | 50.11 | 49.61 | 50.05 | 49.93 | 0.70% | 32,475 |
| Aug 25, 2025 | 49.75 | 50.08 | 49.69 | 49.70 | 49.58 | -0.20% | 9,419 |
| Aug 22, 2025 | 49.77 | 49.89 | 49.77 | 49.80 | 49.68 | 1.54% | 3,252 |
| Aug 21, 2025 | 49.01 | 49.13 | 48.95 | 49.05 | 48.92 | -0.42% | 4,614 |
| Aug 20, 2025 | 49.35 | 49.35 | 48.81 | 49.25 | 49.13 | -0.38% | 14,232 |
| Aug 19, 2025 | 49.75 | 49.75 | 49.34 | 49.44 | 49.32 | -0.62% | 13,658 |
| Aug 18, 2025 | 49.65 | 49.75 | 49.65 | 49.75 | 49.62 | -0.09% | 22,252 |
| Aug 15, 2025 | 49.99 | 49.99 | 49.69 | 49.79 | 49.67 | -0.28% | 29,505 |
| Aug 14, 2025 | 49.71 | 50.11 | 49.71 | 49.93 | 49.81 | 0.10% | 27,431 |
| Aug 13, 2025 | 49.90 | 49.91 | 49.66 | 49.88 | 49.76 | 0.52% | 35,004 |
| Aug 12, 2025 | 49.39 | 49.66 | 49.30 | 49.62 | 49.50 | 1.16% | 27,550 |
| Aug 11, 2025 | 49.25 | 49.28 | 49.04 | 49.05 | 48.93 | -0.27% | 5,204 |
| Aug 8, 2025 | 48.98 | 49.24 | 48.98 | 49.18 | 49.06 | 0.94% | 1,650,481 |
| Aug 7, 2025 | 49.07 | 49.07 | 48.53 | 48.72 | 48.60 | -0.16% | 14,974 |
| Aug 6, 2025 | 48.49 | 48.88 | 48.49 | 48.80 | 48.68 | 0.64% | 16,081 |
| Aug 5, 2025 | 48.72 | 48.79 | 48.39 | 48.49 | 48.37 | -0.39% | 18,203 |
| Aug 4, 2025 | 48.28 | 48.69 | 48.28 | 48.68 | 48.56 | 1.52% | 32,408 |
| Aug 1, 2025 | 48.21 | 48.25 | 47.78 | 47.95 | 47.83 | -1.66% | 74,764 |
| Jul 31, 2025 | 49.51 | 49.51 | 48.73 | 48.76 | 48.64 | -0.31% | 7,718 |
| Jul 30, 2025 | 49.06 | 49.13 | 48.70 | 48.91 | 48.79 | -0.11% | 1,935 |
| Jul 29, 2025 | 49.37 | 49.37 | 48.97 | 48.97 | 48.85 | -0.44% | 15,334 |
| Jul 28, 2025 | 49.28 | 49.55 | 49.04 | 49.18 | 49.06 | 0.07% | 19,802 |
| Jul 25, 2025 | 49.05 | 49.22 | 49.05 | 49.14 | 49.02 | 0.46% | 1,485 |
| Jul 24, 2025 | 49.00 | 49.08 | 48.92 | 48.92 | 48.80 | 0.23% | 15,046 |
| Jul 23, 2025 | 48.63 | 48.86 | 48.63 | 48.81 | 48.69 | 0.51% | 12,886 |
| Jul 22, 2025 | 48.58 | 48.58 | 48.31 | 48.56 | 48.44 | 0.22% | 18,342 |
| Jul 21, 2025 | 48.41 | 48.71 | 48.41 | 48.45 | 48.33 | 0.09% | 13,413 |
| Jul 18, 2025 | 48.55 | 48.55 | 48.34 | 48.41 | 48.29 | 0.06% | 4,416 |
| Jul 17, 2025 | 48.13 | 48.38 | 48.12 | 48.38 | 48.26 | 0.69% | 3,340 |