iShares ESG Select Screened S&P 500 ETF (XVV)
BATS: XVV · Real-Time Price · USD
52.24
+0.38 (0.73%)
Oct 24, 2025, 4:00 PM EDT - Market closed

XVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202552.2152.3652.1352.2452.240.73%104,857
Oct 23, 202551.5451.9251.5251.8651.860.63%12,507
Oct 22, 202551.9151.9151.3851.5451.54-0.73%8,418
Oct 21, 202551.8551.9751.7951.9251.920.05%14,843
Oct 20, 202551.5751.9451.5751.8951.891.16%21,014
Oct 17, 202550.8751.3750.8451.3051.300.60%6,375
Oct 16, 202551.5151.5650.8650.9950.99-0.53%6,926
Oct 15, 202551.5551.6251.2651.2651.260.29%6,240
Oct 14, 202550.5451.3450.5451.1251.12-0.26%4,414
Oct 13, 202551.0751.2551.0151.2551.251.63%8,426
Oct 10, 202551.9552.0350.3550.4350.43-2.88%10,577
Oct 9, 202551.9951.9951.6551.9351.93-0.02%17,583
Oct 8, 202551.8151.9951.6751.9451.940.33%8,112
Oct 7, 202552.0052.0051.5851.7751.77-0.12%9,391
Oct 6, 202551.8451.9551.7151.8351.830.11%20,728
Oct 3, 202551.8452.0051.7051.7751.770.12%3,085
Oct 2, 202551.8951.9351.5051.7151.71-0.09%24,484
Oct 1, 202551.2951.7851.2951.7651.760.45%6,682
Sep 30, 202551.2651.5251.2051.5251.520.41%3,131
Sep 29, 202551.3851.5351.2051.3151.310.32%50,915
Sep 26, 202551.0151.1550.8651.1551.150.56%8,043
Sep 25, 202550.8750.9750.6250.8650.86-0.57%14,592
Sep 24, 202551.3151.3151.1051.1651.16-0.34%11,965
Sep 23, 202551.6051.6151.2451.3351.33-0.74%9,571
Sep 22, 202551.3251.7151.3251.7151.710.52%167,035
Sep 19, 202551.3151.4551.1751.4551.450.52%6,303
Sep 18, 202551.1851.5151.0451.1851.180.61%33,094
Sep 17, 202550.9450.9950.7050.8750.87-0.16%14,802
Sep 16, 202551.1151.1150.9050.9550.95-0.43%6,535
Sep 15, 202550.9951.2250.9951.1751.040.61%24,169
Sep 12, 202550.8150.9250.8150.8650.73-0.04%5,182
Sep 11, 202550.6050.9350.5150.8850.760.80%17,355
Sep 10, 202550.6750.7050.3350.4850.360.36%37,230
Sep 9, 202550.2450.3050.1150.3050.180.32%4,301
Sep 8, 202550.2250.2650.1050.1450.010.28%17,249
Sep 5, 202550.1050.1049.8450.0049.88-0.33%2,715
Sep 4, 202549.8850.1749.7650.1750.040.94%5,166
Sep 3, 202549.6949.7449.4949.7049.580.59%10,816
Sep 2, 202549.1749.4249.0149.4149.29-0.66%33,341
Aug 29, 202550.0350.0349.6949.7449.61-0.84%6,383
Aug 28, 202550.0650.2049.8550.1650.040.36%6,914
Aug 27, 202549.8250.0149.7849.9849.86-0.14%9,568
Aug 26, 202549.6550.1149.6150.0549.930.70%32,475
Aug 25, 202549.7550.0849.6949.7049.58-0.20%9,419
Aug 22, 202549.7749.8949.7749.8049.681.54%3,252
Aug 21, 202549.0149.1348.9549.0548.92-0.42%4,614
Aug 20, 202549.3549.3548.8149.2549.13-0.38%14,232
Aug 19, 202549.7549.7549.3449.4449.32-0.62%13,658
Aug 18, 202549.6549.7549.6549.7549.62-0.09%22,252
Aug 15, 202549.9949.9949.6949.7949.67-0.28%29,505