iShares ESG Select Screened S&P 500 ETF (XVV)
BATS: XVV · Real-Time Price · USD
53.10
+0.17 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
53.10
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.99 | 53.15 | 52.98 | 53.04 | 53.04 | 0.21% | 3,267 |
| 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 |