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

XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	53.13	53.18	53.07	53.14	-	0.23%	8,839
Feb 9, 2026	52.67	53.16	52.56	53.02	53.02	0.45%	20,956
Feb 6, 2026	52.03	52.78	51.92	52.78	52.78	2.01%	13,125
Feb 5, 2026	51.96	52.14	51.64	51.74	51.74	-1.32%	21,679
Feb 4, 2026	52.75	52.83	52.25	52.43	52.43	-0.59%	36,140
Feb 3, 2026	53.34	53.36	52.41	52.74	52.74	-1.03%	42,434
Feb 2, 2026	52.77	53.38	52.77	53.29	53.29	0.53%	137,073
Jan 30, 2026	53.05	53.20	52.73	53.01	53.01	-0.38%	8,907
Jan 29, 2026	53.33	53.34	52.48	53.21	53.21	-0.32%	33,650
Jan 28, 2026	53.46	53.50	53.24	53.38	53.38	0.07%	126,932
Jan 27, 2026	53.26	53.44	53.18	53.35	53.34	0.36%	11,501
Jan 26, 2026	52.94	53.25	52.94	53.15	53.15	0.50%	40,565
Jan 23, 2026	52.78	52.94	52.70	52.89	52.89	0.08%	10,645
Jan 22, 2026	52.90	53.00	52.75	52.85	52.85	0.55%	22,935
Jan 21, 2026	52.18	52.79	52.09	52.56	52.56	1.12%	31,982
Jan 20, 2026	52.29	52.58	51.96	51.98	51.98	-2.20%	33,706
Jan 16, 2026	53.24	53.32	53.00	53.15	53.15	0.02%	10,664
Jan 15, 2026	53.38	53.38	53.11	53.14	53.14	0.15%	32,374
Jan 14, 2026	53.18	53.18	52.68	53.06	53.06	-0.54%	14,961
Jan 13, 2026	53.62	53.62	53.26	53.35	53.35	-0.39%	8,791
Jan 12, 2026	53.26	53.69	53.26	53.56	53.56	-0.09%	15,690
Jan 9, 2026	53.41	53.68	53.16	53.61	53.61	0.62%	24,001
Jan 8, 2026	53.22	53.33	53.15	53.28	53.28	-0.09%	7,931
Jan 7, 2026	53.41	53.59	53.29	53.33	53.33	-0.07%	11,410
Jan 6, 2026	52.98	53.45	52.98	53.37	53.37	0.74%	16,677
Jan 5, 2026	52.92	53.15	52.92	52.98	52.98	0.62%	12,780
Jan 2, 2026	52.99	53.01	52.50	52.66	52.65	-0.09%	6,429
Dec 31, 2025	53.07	53.07	52.70	52.70	52.70	-0.86%	1,694,219
Dec 30, 2025	53.06	53.16	53.06	53.16	53.16	0.01%	21,208
Dec 29, 2025	53.10	53.22	53.00	53.15	53.15	-0.39%	33,178
Dec 26, 2025	53.38	53.47	53.32	53.36	53.36	-0.01%	5,819
Dec 24, 2025	53.20	53.42	53.19	53.37	53.37	0.26%	4,508
Dec 23, 2025	52.86	53.23	52.86	53.23	53.23	0.59%	18,133
Dec 22, 2025	52.86	52.96	52.79	52.92	52.91	0.54%	17,763
Dec 19, 2025	52.24	52.70	52.24	52.63	52.63	0.91%	2,033,243
Dec 18, 2025	52.17	52.43	51.99	52.16	52.16	0.86%	10,196
Dec 17, 2025	52.43	52.43	51.71	51.71	51.71	-1.11%	16,520
Dec 16, 2025	52.28	52.40	52.14	52.29	52.29	-0.55%	10,791
Dec 15, 2025	52.93	52.97	52.50	52.58	52.43	-0.28%	30,721
Dec 12, 2025	53.07	53.07	52.51	52.73	52.58	-0.86%	11,462
Dec 11, 2025	52.90	53.25	52.72	53.19	53.03	0.03%	9,027
Dec 10, 2025	52.73	53.26	52.69	53.17	53.01	0.71%	19,466
Dec 9, 2025	52.80	52.97	52.79	52.80	52.64	0.03%	16,903
Dec 8, 2025	53.12	53.12	52.73	52.78	52.63	-0.60%	15,548
Dec 5, 2025	52.99	53.17	52.98	53.10	52.95	0.32%	16,283
Dec 4, 2025	52.81	52.93	52.71	52.93	52.78	0.08%	21,803
Dec 3, 2025	52.59	52.94	52.59	52.89	52.74	0.35%	10,532
Dec 2, 2025	52.75	52.83	52.62	52.70	52.55	0.33%	11,828
Dec 1, 2025	52.52	52.76	52.48	52.53	52.38	-0.49%	11,228
Nov 28, 2025	52.71	52.79	52.68	52.79	52.64	0.37%	2,088

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.