iShares ESG Select Screened S&P 500 ETF (XVV)
BATS: XVV · Real-Time Price · USD
42.55
-0.93 (-2.14%)
At close: Mar 28, 2025, 3:29 PM
42.12
-0.43 (-1.01%)
Pre-market: Mar 31, 2025, 5:14 AM EDT
XVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.29 | 43.29 | 42.53 | 42.55 | 42.55 | -2.14% | 4,759 |
| Mar 27, 2025 | 43.49 | 43.66 | 43.33 | 43.48 | 43.48 | -0.17% | 17,093 |
| Mar 26, 2025 | 44.06 | 44.06 | 43.48 | 43.56 | 43.56 | -1.39% | 14,485 |
| Mar 25, 2025 | 44.18 | 44.18 | 44.03 | 44.17 | 44.17 | 0.27% | 52,140 |
| Mar 24, 2025 | 43.75 | 44.13 | 43.75 | 44.05 | 44.05 | 1.82% | 11,204 |
| Mar 21, 2025 | 42.75 | 43.26 | 42.75 | 43.26 | 43.26 | 0.03% | 13,278 |
| Mar 20, 2025 | 43.08 | 43.58 | 43.08 | 43.25 | 43.25 | -0.21% | 9,020 |
| Mar 19, 2025 | 43.01 | 43.34 | 42.95 | 43.34 | 43.34 | 1.16% | 8,678 |
| Mar 18, 2025 | 43.15 | 43.15 | 42.79 | 42.84 | 42.84 | -1.49% | 12,788 |
| Mar 17, 2025 | 43.17 | 43.65 | 43.17 | 43.49 | 43.38 | 0.67% | 26,138 |
| Mar 14, 2025 | 42.70 | 43.20 | 42.66 | 43.20 | 43.09 | 2.28% | 18,159 |
| Mar 13, 2025 | 42.88 | 42.88 | 42.15 | 42.24 | 42.13 | -1.59% | 20,741 |
| Mar 12, 2025 | 43.25 | 43.25 | 42.67 | 42.92 | 42.81 | 0.63% | 24,376 |
| Mar 11, 2025 | 42.79 | 43.04 | 42.35 | 42.65 | 42.54 | -0.73% | 30,003 |
| Mar 10, 2025 | 43.58 | 43.58 | 42.59 | 42.96 | 42.86 | -3.03% | 29,922 |
| Mar 7, 2025 | 43.90 | 44.31 | 43.44 | 44.30 | 44.19 | 0.65% | 11,456 |
| Mar 6, 2025 | 44.42 | 44.59 | 43.85 | 44.02 | 43.91 | -1.91% | 12,954 |
| Mar 5, 2025 | 44.41 | 45.01 | 44.12 | 44.88 | 44.76 | 1.19% | 15,627 |
| Mar 4, 2025 | 44.52 | 44.97 | 43.94 | 44.35 | 44.24 | -1.27% | 42,548 |
| Mar 3, 2025 | 45.80 | 45.80 | 44.60 | 44.92 | 44.81 | -1.64% | 20,657 |
| Feb 28, 2025 | 44.99 | 45.73 | 44.80 | 45.67 | 45.56 | 1.49% | 36,850 |
| Feb 27, 2025 | 46.03 | 46.03 | 44.93 | 45.00 | 44.89 | -1.68% | 16,602 |
| Feb 26, 2025 | 45.92 | 46.21 | 45.61 | 45.77 | 45.65 | 0.05% | 12,159 |
| Feb 25, 2025 | 45.95 | 46.12 | 45.43 | 45.75 | 45.63 | -0.59% | 19,039 |
| Feb 24, 2025 | 46.42 | 46.85 | 46.02 | 46.02 | 45.90 | -0.55% | 23,461 |
| Feb 21, 2025 | 47.14 | 47.14 | 46.27 | 46.27 | 46.16 | -1.80% | 7,883 |
| Feb 20, 2025 | 47.23 | 47.23 | 46.87 | 47.12 | 47.00 | -0.36% | 14,973 |
| Feb 19, 2025 | 47.06 | 47.29 | 47.06 | 47.29 | 47.17 | 0.27% | 16,076 |
| Feb 18, 2025 | 47.20 | 47.20 | 46.96 | 47.16 | 47.04 | 0.11% | 10,570 |
| Feb 14, 2025 | 47.17 | 47.20 | 47.01 | 47.11 | 46.99 | -0.01% | 13,686 |
| Feb 13, 2025 | 46.73 | 47.12 | 46.61 | 47.12 | 47.00 | 1.23% | 27,546 |
| Feb 12, 2025 | 46.23 | 46.64 | 46.21 | 46.55 | 46.43 | -0.20% | 10,712 |
| Feb 11, 2025 | 46.51 | 46.72 | 46.51 | 46.64 | 46.52 | -0.06% | 9,488 |
| Feb 10, 2025 | 46.65 | 46.76 | 46.59 | 46.67 | 46.55 | 0.64% | 10,259 |
| Feb 7, 2025 | 46.95 | 46.95 | 46.34 | 46.37 | 46.25 | -0.96% | 11,434 |
| Feb 6, 2025 | 46.74 | 46.83 | 46.58 | 46.82 | 46.70 | 0.43% | 12,513 |
| Feb 5, 2025 | 46.34 | 46.62 | 46.21 | 46.62 | 46.50 | 0.36% | 22,396 |
| Feb 4, 2025 | 46.20 | 46.49 | 46.20 | 46.46 | 46.34 | 0.64% | 9,756 |
| Feb 3, 2025 | 45.65 | 46.32 | 45.60 | 46.16 | 46.04 | -0.86% | 44,009 |
| Jan 31, 2025 | 47.03 | 47.15 | 46.56 | 46.56 | 46.44 | -0.43% | 9,141 |
| Jan 30, 2025 | 46.61 | 46.79 | 46.55 | 46.76 | 46.64 | 0.47% | 6,742 |
| Jan 29, 2025 | 46.65 | 46.71 | 46.32 | 46.54 | 46.42 | -0.50% | 22,107 |
| Jan 28, 2025 | 46.43 | 46.78 | 46.43 | 46.78 | 46.66 | 1.20% | 15,132 |
| Jan 27, 2025 | 45.88 | 46.34 | 45.88 | 46.22 | 46.10 | -1.70% | 16,972 |
| Jan 24, 2025 | 47.24 | 47.24 | 46.94 | 47.02 | 46.90 | -0.20% | 11,640 |
| Jan 23, 2025 | 46.87 | 47.12 | 46.84 | 47.12 | 47.00 | 0.39% | 9,130 |
| Jan 22, 2025 | 46.91 | 46.99 | 46.86 | 46.93 | 46.81 | 0.77% | 10,779 |
| Jan 21, 2025 | 46.53 | 46.57 | 46.24 | 46.57 | 46.45 | 0.91% | 41,028 |
| Jan 17, 2025 | 46.15 | 46.27 | 46.04 | 46.15 | 46.04 | 0.88% | 13,300 |
| Jan 16, 2025 | 45.96 | 45.96 | 45.62 | 45.75 | 45.63 | -0.24% | 28,523 |