iShares ESG Select Screened S&P 500 ETF (XVV)
BATS: XVV · Real-Time Price · USD
52.16
+0.36 (0.69%)
At close: Mar 4, 2026, 4:00 PM EST
52.25
+0.09 (0.17%)
After-hours: Mar 4, 2026, 4:10 PM EST
XVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 51.91 | 52.37 | 51.91 | 52.30 | - | 0.97% | 27,148 |
| Mar 3, 2026 | 51.32 | 51.93 | 51.01 | 51.80 | 51.80 | -0.84% | 29,483 |
| Mar 2, 2026 | 51.52 | 52.42 | 51.52 | 52.24 | 52.24 | 0.02% | 34,271 |
| Feb 27, 2026 | 52.05 | 52.30 | 51.97 | 52.23 | 52.23 | -0.57% | 35,396 |
| Feb 26, 2026 | 52.92 | 52.92 | 52.27 | 52.53 | 52.53 | -0.61% | 9,280 |
| Feb 25, 2026 | 52.56 | 52.94 | 52.56 | 52.85 | 52.85 | 0.84% | 20,271 |
| Feb 24, 2026 | 51.96 | 52.47 | 51.89 | 52.41 | 52.41 | 0.83% | 42,538 |
| Feb 23, 2026 | 52.51 | 52.51 | 51.86 | 51.98 | 51.98 | -1.10% | 17,466 |
| Feb 20, 2026 | 52.02 | 52.63 | 52.00 | 52.56 | 52.56 | 0.79% | 22,335 |
| Feb 19, 2026 | 52.14 | 52.26 | 51.98 | 52.15 | 52.15 | -0.27% | 25,562 |
| Feb 18, 2026 | 52.22 | 52.58 | 52.12 | 52.29 | 52.29 | 0.53% | 41,818 |
| Feb 17, 2026 | 51.75 | 52.19 | 51.56 | 52.01 | 52.01 | 0.14% | 34,174 |
| Feb 13, 2026 | 51.84 | 52.21 | 51.76 | 51.94 | 51.94 | 0.15% | 18,263 |
| Feb 12, 2026 | 52.93 | 53.01 | 51.86 | 51.86 | 51.86 | -1.91% | 48,613 |
| Feb 11, 2026 | 53.22 | 53.22 | 52.62 | 52.87 | 52.87 | -0.03% | 106,667 |
| Feb 10, 2026 | 53.13 | 53.18 | 52.84 | 52.89 | 52.89 | -0.25% | 14,460 |
| 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 |