iShares ESG Select Screened S&P 500 ETF (XVV)

BATS: XVV · Real-Time Price · USD

54.42

-0.32 (-0.58%)

At close: Apr 28, 2026, 4:00 PM EDT

54.42

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.38	54.40	54.29	54.40	54.40	-0.62%	1,779
Apr 27, 2026	54.48	54.74	54.43	54.74	54.74	0.29%	15,518
Apr 24, 2026	54.23	54.58	54.23	54.58	54.58	0.95%	18,583
Apr 23, 2026	54.21	54.43	53.67	54.07	54.07	-0.57%	18,496
Apr 22, 2026	54.21	54.41	54.13	54.38	54.38	1.04%	6,920
Apr 21, 2026	54.38	54.38	53.82	53.82	53.82	-0.48%	25,927
Apr 20, 2026	54.15	54.24	54.03	54.08	54.08	-0.48%	34,458
Apr 17, 2026	54.00	54.46	54.00	54.34	54.34	1.44%	21,166
Apr 16, 2026	53.52	53.63	53.31	53.57	53.57	0.09%	20,883
Apr 15, 2026	53.11	53.52	53.00	53.52	53.52	1.21%	43,236
Apr 14, 2026	52.45	52.95	52.45	52.88	52.88	1.31%	17,200
Apr 13, 2026	51.52	52.20	51.51	52.20	52.20	1.02%	26,156
Apr 10, 2026	51.82	51.86	51.64	51.67	51.67	-0.03%	15,069
Apr 9, 2026	51.27	51.77	51.13	51.68	51.68	0.60%	40,613
Apr 8, 2026	51.37	51.46	51.10	51.37	51.37	2.74%	45,981
Apr 7, 2026	49.75	50.00	49.33	50.00	50.00	0.20%	55,157
Apr 6, 2026	49.71	49.97	49.71	49.90	49.90	0.33%	31,134
Apr 2, 2026	48.96	49.84	48.86	49.73	49.73	0.04%	19,013
Apr 1, 2026	49.62	49.99	49.62	49.71	49.71	1.00%	51,855
Mar 31, 2026	48.28	49.31	48.28	49.22	49.22	2.93%	16,736
Mar 30, 2026	48.33	48.33	47.59	47.82	47.82	-0.35%	36,682
Mar 27, 2026	48.64	48.64	47.87	47.99	47.99	-1.86%	48,728
Mar 26, 2026	49.37	49.63	48.90	48.90	48.90	-1.88%	15,676
Mar 25, 2026	50.07	50.07	49.71	49.84	49.84	0.68%	41,992
Mar 24, 2026	49.47	49.80	49.38	49.50	49.50	-0.72%	19,789
Mar 23, 2026	49.99	50.36	49.69	49.86	49.86	1.26%	36,834
Mar 20, 2026	49.91	49.91	49.08	49.24	49.24	-1.56%	31,907
Mar 19, 2026	49.71	50.13	49.60	50.02	50.02	-0.20%	42,116
Mar 18, 2026	50.69	50.74	50.11	50.12	50.12	-1.44%	26,255
Mar 17, 2026	50.92	51.06	50.82	50.85	50.85	0.08%	97,928
Mar 16, 2026	50.72	50.99	50.71	50.81	50.69	0.95%	11,286
Mar 13, 2026	50.89	51.05	50.33	50.33	50.21	-0.63%	10,931
Mar 12, 2026	51.13	51.13	50.65	50.65	50.53	-1.65%	19,443
Mar 11, 2026	51.67	51.71	51.34	51.50	51.38	-0.24%	13,274
Mar 10, 2026	51.63	52.04	51.44	51.63	51.50	-0.09%	9,278
Mar 9, 2026	50.60	51.70	50.39	51.67	51.55	0.88%	37,579
Mar 6, 2026	51.30	51.49	51.15	51.22	51.10	-1.50%	31,478
Mar 5, 2026	52.05	52.18	51.58	52.00	51.88	-0.48%	178,098
Mar 4, 2026	51.91	52.37	51.91	52.25	52.13	0.87%	36,279
Mar 3, 2026	51.32	51.93	51.01	51.80	51.68	-0.84%	29,483
Mar 2, 2026	51.52	52.42	51.52	52.24	52.12	0.02%	34,271
Feb 27, 2026	52.05	52.30	51.97	52.23	52.11	-0.57%	35,396
Feb 26, 2026	52.92	52.92	52.27	52.53	52.41	-0.61%	9,280
Feb 25, 2026	52.56	52.94	52.56	52.85	52.72	0.84%	20,271
Feb 24, 2026	51.96	52.47	51.89	52.41	52.29	0.83%	42,538
Feb 23, 2026	52.51	52.51	51.86	51.98	51.86	-1.10%	17,466
Feb 20, 2026	52.02	52.63	52.00	52.56	52.44	0.79%	22,335
Feb 19, 2026	52.14	52.26	51.98	52.15	52.03	-0.27%	25,562
Feb 18, 2026	52.22	52.58	52.12	52.29	52.17	0.53%	41,818
Feb 17, 2026	51.75	52.19	51.56	52.01	51.89	0.14%	34,174
Feb 13, 2026	51.84	52.21	51.76	51.94	51.82	0.15%	18,263
Feb 12, 2026	52.93	53.01	51.86	51.86	51.74	-1.91%	48,613
Feb 11, 2026	53.22	53.22	52.62	52.87	52.74	-0.03%	106,667
Feb 10, 2026	53.13	53.18	52.84	52.89	52.76	-0.25%	14,460
Feb 9, 2026	52.67	53.16	52.56	53.02	52.89	0.45%	20,956
Feb 6, 2026	52.03	52.78	51.92	52.78	52.65	2.01%	13,125
Feb 5, 2026	51.96	52.14	51.64	51.74	51.62	-1.32%	21,679
Feb 4, 2026	52.75	52.83	52.25	52.43	52.31	-0.59%	36,140
Feb 3, 2026	53.34	53.36	52.41	52.74	52.61	-1.03%	42,434
Feb 2, 2026	52.77	53.38	52.77	53.29	53.16	0.53%	137,073
Jan 30, 2026	53.05	53.20	52.73	53.01	52.88	-0.38%	8,907
Jan 29, 2026	53.33	53.34	52.48	53.21	53.08	-0.32%	33,650
Jan 28, 2026	53.46	53.50	53.24	53.38	53.25	0.07%	126,932
Jan 27, 2026	53.26	53.44	53.18	53.35	53.22	0.36%	11,501
Jan 26, 2026	52.94	53.25	52.94	53.15	53.03	0.50%	40,565
Jan 23, 2026	52.78	52.94	52.70	52.89	52.76	0.08%	10,645
Jan 22, 2026	52.90	53.00	52.75	52.85	52.72	0.55%	22,935
Jan 21, 2026	52.18	52.79	52.09	52.56	52.44	1.12%	31,982
Jan 20, 2026	52.29	52.58	51.96	51.98	51.86	-2.20%	33,706
Jan 16, 2026	53.24	53.32	53.00	53.15	53.02	0.02%	10,664
Jan 15, 2026	53.38	53.38	53.11	53.14	53.01	0.15%	32,374
Jan 14, 2026	53.18	53.18	52.68	53.06	52.93	-0.54%	14,961
Jan 13, 2026	53.62	53.62	53.26	53.35	53.22	-0.39%	8,791
Jan 12, 2026	53.26	53.69	53.26	53.56	53.43	-0.09%	15,690
Jan 9, 2026	53.41	53.68	53.16	53.61	53.48	0.62%	24,001
Jan 8, 2026	53.22	53.33	53.15	53.28	53.15	-0.09%	7,931
Jan 7, 2026	53.41	53.59	53.29	53.33	53.20	-0.07%	11,410
Jan 6, 2026	52.98	53.45	52.98	53.37	53.24	0.74%	16,677
Jan 5, 2026	52.92	53.15	52.92	52.98	52.85	0.62%	12,780
Jan 2, 2026	52.99	53.01	52.50	52.66	52.53	-0.09%	6,429
Dec 31, 2025	53.07	53.07	52.70	52.70	52.57	-0.86%	1,694,219
Dec 30, 2025	53.06	53.16	53.06	53.16	53.03	0.01%	21,208
Dec 29, 2025	53.10	53.22	53.00	53.15	53.02	-0.39%	33,178
Dec 26, 2025	53.38	53.47	53.32	53.36	53.23	-0.01%	5,819
Dec 24, 2025	53.20	53.42	53.19	53.37	53.24	0.26%	4,508
Dec 23, 2025	52.86	53.23	52.86	53.23	53.10	0.59%	18,133
Dec 22, 2025	52.86	52.96	52.79	52.92	52.79	0.54%	17,763
Dec 19, 2025	52.24	52.70	52.24	52.63	52.50	0.91%	2,033,243
Dec 18, 2025	52.17	52.43	51.99	52.16	52.03	0.86%	10,196
Dec 17, 2025	52.43	52.43	51.71	51.71	51.59	-1.11%	16,520
Dec 16, 2025	52.28	52.40	52.14	52.29	52.17	-0.55%	10,791
Dec 15, 2025	52.93	52.97	52.50	52.58	52.30	-0.28%	30,721
Dec 12, 2025	53.07	53.07	52.51	52.73	52.45	-0.86%	11,462
Dec 11, 2025	52.90	53.25	52.72	53.19	52.91	0.03%	9,027
Dec 10, 2025	52.73	53.26	52.69	53.17	52.89	0.71%	19,466
Dec 9, 2025	52.80	52.97	52.79	52.80	52.52	0.03%	16,903
Dec 8, 2025	53.12	53.12	52.73	52.78	52.50	-0.60%	15,548
Dec 5, 2025	52.99	53.17	52.98	53.10	52.82	0.32%	16,283
Dec 4, 2025	52.81	52.93	52.71	52.93	52.65	0.08%	21,803
Dec 3, 2025	52.59	52.94	52.59	52.89	52.61	0.35%	10,532