iShares ESG Select Screened S&P 500 ETF (XVV)
BATS: XVV · Real-Time Price · USD
51.98
-1.17 (-2.20%)
At close: Jan 20, 2026, 4:00 PM EST
51.98
0.00 (0.00%)
After-hours: Jan 20, 2026, 8:00 PM EST
XVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 52.29 | 52.58 | 51.96 | 51.98 | 51.98 | -2.20% | 33,706 |
| Jan 16, 2026 | 53.24 | 53.24 | 53.14 | 53.15 | 53.15 | 0.02% | 1,288 |
| Jan 15, 2026 | 53.38 | 53.38 | 53.11 | 53.14 | 53.14 | 0.15% | 31,507 |
| 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 |
| Nov 26, 2025 | 52.38 | 52.72 | 52.38 | 52.60 | 52.44 | 0.76% | 11,685 |
| Nov 25, 2025 | 51.64 | 52.28 | 51.38 | 52.20 | 52.05 | 0.87% | 17,452 |
| Nov 24, 2025 | 51.24 | 51.91 | 51.24 | 51.75 | 51.60 | 1.67% | 18,645 |
| Nov 21, 2025 | 50.56 | 51.27 | 50.35 | 50.90 | 50.75 | 1.04% | 18,923 |
| Nov 20, 2025 | 52.02 | 52.12 | 50.38 | 50.38 | 50.23 | -1.60% | 7,110 |
| Nov 19, 2025 | 50.98 | 51.51 | 50.89 | 51.19 | 51.04 | 0.53% | 23,095 |
| Nov 18, 2025 | 51.01 | 51.24 | 50.63 | 50.92 | 50.77 | -0.78% | 68,702 |
| Nov 17, 2025 | 51.69 | 51.97 | 51.13 | 51.32 | 51.17 | -1.00% | 5,285 |
| Nov 14, 2025 | 51.29 | 52.13 | 51.29 | 51.84 | 51.69 | 0.06% | 9,948 |
| Nov 13, 2025 | 52.50 | 52.51 | 51.79 | 51.81 | 51.66 | -1.86% | 11,064 |
| Nov 12, 2025 | 52.85 | 52.85 | 52.61 | 52.79 | 52.64 | 0.07% | 15,323 |
| Nov 11, 2025 | 52.45 | 52.80 | 52.45 | 52.75 | 52.60 | 0.17% | 7,538 |
| Nov 10, 2025 | 52.31 | 52.66 | 52.27 | 52.66 | 52.51 | 1.71% | 1,993 |
| Nov 7, 2025 | 51.21 | 51.78 | 51.15 | 51.78 | 51.63 | -0.12% | 8,342 |
| Nov 6, 2025 | 52.43 | 52.43 | 51.79 | 51.84 | 51.69 | -1.09% | 8,190 |