iShares ESG Select Screened S&P 500 ETF (XVV)
BATS: XVV · Real-Time Price · USD
51.84
+0.03 (0.06%)
Nov 14, 2025, 4:00 PM EST - Market closed
XVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,714 |
| 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 |