iShares ESG Select Screened S&P 500 ETF (XVV)
BATS: XVV · Real-Time Price · USD
50.17
+0.47 (0.94%)
At close: Sep 4, 2025, 4:00 PM
50.17
0.00 (0.00%)
After-hours: Sep 4, 2025, 6:30 PM EDT
XVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49.88 | 50.17 | 49.76 | 50.17 | - | 0.94% | 5,165 |
| Sep 3, 2025 | 49.69 | 49.74 | 49.49 | 49.70 | 49.70 | 0.59% | 10,816 |
| Sep 2, 2025 | 49.17 | 49.42 | 49.01 | 49.41 | 49.41 | -0.66% | 33,341 |
| Aug 29, 2025 | 50.03 | 50.03 | 49.69 | 49.74 | 49.74 | -0.84% | 6,383 |
| Aug 28, 2025 | 50.06 | 50.20 | 49.85 | 50.16 | 50.16 | 0.36% | 6,914 |
| Aug 27, 2025 | 49.82 | 50.01 | 49.78 | 49.98 | 49.98 | -0.14% | 9,568 |
| Aug 26, 2025 | 49.65 | 50.11 | 49.61 | 50.05 | 50.05 | 0.70% | 32,475 |
| Aug 25, 2025 | 49.75 | 50.08 | 49.69 | 49.70 | 49.70 | -0.20% | 9,419 |
| Aug 22, 2025 | 49.77 | 49.89 | 49.77 | 49.80 | 49.80 | 1.54% | 3,252 |
| Aug 21, 2025 | 49.01 | 49.13 | 48.95 | 49.05 | 49.05 | -0.42% | 4,614 |
| Aug 20, 2025 | 49.35 | 49.35 | 48.81 | 49.25 | 49.25 | -0.38% | 14,232 |
| Aug 19, 2025 | 49.75 | 49.75 | 49.34 | 49.44 | 49.44 | -0.62% | 13,658 |
| Aug 18, 2025 | 49.65 | 49.75 | 49.65 | 49.75 | 49.75 | -0.09% | 22,252 |
| Aug 15, 2025 | 49.99 | 49.99 | 49.69 | 49.79 | 49.79 | -0.28% | 29,505 |
| Aug 14, 2025 | 49.71 | 50.11 | 49.71 | 49.93 | 49.93 | 0.10% | 27,431 |
| Aug 13, 2025 | 49.90 | 49.91 | 49.66 | 49.88 | 49.88 | 0.52% | 35,004 |
| Aug 12, 2025 | 49.39 | 49.66 | 49.30 | 49.62 | 49.62 | 1.16% | 27,550 |
| Aug 11, 2025 | 49.25 | 49.28 | 49.04 | 49.05 | 49.05 | -0.27% | 5,204 |
| Aug 8, 2025 | 48.98 | 49.24 | 48.98 | 49.18 | 49.18 | 0.94% | 1,650,481 |
| Aug 7, 2025 | 49.07 | 49.07 | 48.53 | 48.72 | 48.72 | -0.16% | 14,974 |
| Aug 6, 2025 | 48.49 | 48.88 | 48.49 | 48.80 | 48.80 | 0.64% | 16,081 |
| Aug 5, 2025 | 48.72 | 48.79 | 48.39 | 48.49 | 48.49 | -0.39% | 18,203 |
| Aug 4, 2025 | 48.28 | 48.69 | 48.28 | 48.68 | 48.68 | 1.52% | 32,408 |
| Aug 1, 2025 | 48.21 | 48.25 | 47.78 | 47.95 | 47.95 | -1.66% | 74,764 |
| Jul 31, 2025 | 49.51 | 49.51 | 48.73 | 48.76 | 48.76 | -0.31% | 7,718 |
| Jul 30, 2025 | 49.06 | 49.13 | 48.70 | 48.91 | 48.91 | -0.11% | 1,935 |
| Jul 29, 2025 | 49.37 | 49.37 | 48.97 | 48.97 | 48.97 | -0.44% | 15,334 |
| Jul 28, 2025 | 49.28 | 49.55 | 49.04 | 49.18 | 49.18 | 0.07% | 19,802 |
| Jul 25, 2025 | 49.05 | 49.22 | 49.05 | 49.14 | 49.14 | 0.46% | 1,485 |
| Jul 24, 2025 | 49.00 | 49.08 | 48.92 | 48.92 | 48.92 | 0.23% | 15,046 |
| Jul 23, 2025 | 48.63 | 48.86 | 48.63 | 48.81 | 48.81 | 0.51% | 12,886 |
| Jul 22, 2025 | 48.58 | 48.58 | 48.31 | 48.56 | 48.56 | 0.22% | 18,342 |
| Jul 21, 2025 | 48.41 | 48.71 | 48.41 | 48.45 | 48.45 | 0.09% | 13,413 |
| Jul 18, 2025 | 48.55 | 48.55 | 48.34 | 48.41 | 48.41 | 0.06% | 4,416 |
| Jul 17, 2025 | 48.13 | 48.38 | 48.12 | 48.38 | 48.38 | 0.69% | 3,340 |
| Jul 16, 2025 | 48.07 | 48.07 | 47.72 | 48.05 | 48.05 | 0.14% | 13,162 |
| Jul 15, 2025 | 48.39 | 48.39 | 47.98 | 47.98 | 47.98 | -0.41% | 13,374 |
| Jul 14, 2025 | 48.07 | 48.25 | 47.93 | 48.18 | 48.18 | 0.27% | 30,132 |
| Jul 11, 2025 | 47.93 | 48.10 | 47.93 | 48.05 | 48.05 | -0.34% | 7,109 |
| Jul 10, 2025 | 48.18 | 48.32 | 48.06 | 48.22 | 48.22 | 0.28% | 18,828 |
| Jul 9, 2025 | 47.95 | 48.13 | 47.90 | 48.08 | 48.08 | 0.62% | 14,123 |
| Jul 8, 2025 | 47.87 | 48.09 | 47.78 | 47.79 | 47.79 | -0.18% | 7,932 |
| Jul 7, 2025 | 48.12 | 48.14 | 47.69 | 47.87 | 47.87 | -0.76% | 27,892 |
| Jul 3, 2025 | 48.10 | 48.32 | 48.07 | 48.24 | 48.24 | 0.87% | 12,287 |
| Jul 2, 2025 | 47.52 | 47.82 | 47.51 | 47.82 | 47.82 | 0.38% | 19,363 |
| Jul 1, 2025 | 47.56 | 47.72 | 47.47 | 47.64 | 47.64 | -0.10% | 26,037 |
| Jun 30, 2025 | 47.54 | 47.71 | 47.45 | 47.69 | 47.69 | 0.63% | 16,646 |
| Jun 27, 2025 | 47.32 | 47.48 | 47.20 | 47.39 | 47.39 | 0.52% | 11,783 |
| Jun 26, 2025 | 46.98 | 47.20 | 46.97 | 47.15 | 47.15 | 0.82% | 13,908 |
| Jun 25, 2025 | 46.75 | 46.83 | 46.71 | 46.76 | 46.76 | -0.02% | 24,262 |