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

BATS: XVV · Real-Time Price · USD

58.05

-0.84 (-1.43%)

At close: Oct 16, 2026, 4:00 PM EDT

58.23

+0.18 (0.31%)

After-hours: Oct 16, 2026, 8:00 PM EDT

XVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	58.96	58.96	58.05	58.05	58.05	-1.42%	27,939
Oct 15, 2026	58.42	58.93	58.29	58.89	58.89	0.50%	9,398
Oct 14, 2026	58.99	58.99	58.49	58.60	58.59	-1.13%	6,323
Oct 13, 2026	59.26	59.43	59.15	59.27	59.27	0.01%	14,394
Oct 12, 2026	59.48	59.48	59.22	59.26	59.26	-0.21%	12,565
Oct 9, 2026	59.32	59.39	59.20	59.38	59.38	0.60%	7,453
Oct 8, 2026	59.12	59.24	58.98	59.03	59.03	-0.51%	9,105
Oct 7, 2026	59.26	59.37	59.12	59.33	59.33	-0.24%	14,978
Oct 6, 2026	59.54	59.67	59.48	59.48	59.47	0.53%	7,154
Oct 5, 2026	58.77	59.29	58.77	59.16	59.16	0.66%	33,976
Oct 2, 2026	58.97	59.01	58.71	58.77	58.77	0.72%	9,318
Oct 1, 2026	58.38	58.41	58.05	58.35	58.35	0.09%	7,021
Sep 30, 2026	58.61	58.76	58.30	58.30	58.30	-0.05%	7,764
Sep 29, 2026	58.70	58.70	58.24	58.33	58.33	-0.22%	25,494
Sep 28, 2026	58.62	58.77	58.37	58.46	58.46	-0.71%	14,536
Sep 25, 2026	58.53	58.88	58.50	58.88	58.88	0.69%	7,607
Sep 24, 2026	58.26	58.51	58.19	58.47	58.47	-0.11%	11,483
Sep 23, 2026	58.89	58.89	58.54	58.54	58.53	-0.89%	10,852
Sep 22, 2026	59.11	59.17	58.95	59.06	59.06	0.05%	9,576
Sep 21, 2026	58.56	59.11	58.56	59.03	59.03	1.41%	26,899
Sep 18, 2026	58.26	58.26	58.03	58.21	58.21	0.03%	9,311
Sep 17, 2026	58.28	58.28	58.06	58.19	58.19	1.13%	21,874
Sep 16, 2026	57.93	58.04	57.36	57.54	57.54	-0.38%	7,671
Sep 15, 2026	58.08	58.08	57.70	57.76	57.76	-0.63%	21,954
Sep 14, 2026	58.10	58.42	58.03	58.26	58.12	-0.42%	8,636
Sep 11, 2026	58.58	58.62	58.44	58.51	58.37	1.00%	6,294
Sep 10, 2026	57.94	58.07	57.87	57.93	57.79	-0.61%	8,262
Sep 9, 2026	58.39	58.39	58.28	58.28	58.14	-0.63%	13,604
Sep 8, 2026	59.00	59.00	58.60	58.65	58.51	-0.66%	28,376
Sep 4, 2026	59.26	59.26	58.95	59.04	58.90	-0.43%	4,944
Sep 3, 2026	58.88	59.38	58.88	59.30	59.15	1.13%	14,686
Sep 2, 2026	58.43	58.77	58.43	58.63	58.49	0.45%	3,962
Sep 1, 2026	58.43	58.61	58.23	58.37	58.23	-0.78%	16,794
Aug 31, 2026	58.85	58.86	58.66	58.83	58.69	-0.37%	14,584
Aug 28, 2026	59.26	59.50	58.99	59.05	58.91	-0.14%	5,642
Aug 27, 2026	58.87	59.22	58.75	59.13	58.99	0.92%	6,988
Aug 26, 2026	58.59	58.69	58.55	58.59	58.45	-0.11%	19,324
Aug 25, 2026	58.73	58.75	58.46	58.66	58.52	0.34%	26,954
Aug 24, 2026	58.55	58.56	58.42	58.46	58.32	-0.26%	10,875
Aug 21, 2026	58.49	58.79	58.49	58.61	58.47	0.54%	10,071
Aug 20, 2026	58.74	58.74	58.30	58.30	58.16	-0.80%	13,299
Aug 19, 2026	58.80	58.97	58.76	58.76	58.62	0.18%	10,959
Aug 18, 2026	58.68	58.83	58.62	58.66	58.52	-0.66%	23,982
Aug 17, 2026	59.41	59.45	59.05	59.05	58.91	-0.51%	11,537
Aug 14, 2026	59.62	59.63	59.33	59.35	59.21	-0.40%	6,471
Aug 13, 2026	59.74	59.74	59.40	59.59	59.45	0.76%	7,357
Aug 12, 2026	59.28	59.28	59.09	59.14	59.00	0.18%	7,983
Aug 11, 2026	59.31	59.34	59.00	59.03	58.90	-0.36%	6,678
Aug 10, 2026	59.27	59.43	59.19	59.25	59.11	-0.16%	13,768
Aug 7, 2026	59.28	59.37	59.21	59.35	59.21	0.66%	19,159