iShares ESG Select Screened S&P 500 ETF (XVV)
BATS: XVV · Real-Time Price · USD
58.88
+0.41 (0.70%)
At close: Sep 25, 2026, 4:00 PM EDT
58.88
0.00 (0.00%)
After-hours: Sep 25, 2026, 8:00 PM EDT
XVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 59.06 | 59.22 | 58.88 | 58.96 | 58.82 | -0.29% | 52,512 |
| Aug 5, 2026 | 59.54 | 59.64 | 59.13 | 59.13 | 58.99 | 0.03% | 7,274 |
| Aug 4, 2026 | 58.23 | 59.22 | 58.23 | 59.11 | 58.97 | 1.98% | 59,163 |
| Aug 3, 2026 | 57.40 | 58.12 | 57.40 | 57.97 | 57.83 | 1.51% | 27,854 |
| Jul 31, 2026 | 56.92 | 57.17 | 56.55 | 57.10 | 56.97 | 0.78% | 11,462 |
| Jul 30, 2026 | 56.26 | 56.74 | 56.24 | 56.66 | 56.53 | 1.59% | 13,717 |
| Jul 29, 2026 | 56.49 | 56.71 | 55.77 | 55.77 | 55.64 | -1.51% | 28,054 |
| Jul 28, 2026 | 56.38 | 56.75 | 56.24 | 56.63 | 56.50 | 0.44% | 19,194 |
| Jul 27, 2026 | 56.85 | 56.85 | 56.21 | 56.38 | 56.25 | 0.25% | 17,533 |
| Jul 24, 2026 | 56.25 | 56.54 | 56.22 | 56.24 | 56.11 | 0.11% | 3,410 |
| Jul 23, 2026 | 56.46 | 56.55 | 56.00 | 56.18 | 56.05 | -1.46% | 27,561 |
| Jul 22, 2026 | 57.02 | 57.20 | 57.01 | 57.01 | 56.88 | -0.21% | 9,768 |
| Jul 21, 2026 | 57.03 | 57.22 | 56.94 | 57.13 | 57.00 | 0.72% | 11,722 |
| Jul 20, 2026 | 57.17 | 57.32 | 56.66 | 56.72 | 56.59 | -0.18% | 24,538 |
| Jul 17, 2026 | 56.77 | 57.17 | 56.69 | 56.82 | 56.69 | -1.22% | 17,095 |