iShares® ESG Screened S&P 500 ETF (XVV)
40.62
-0.21
(-0.51%)
USD |
BATS |
May 16, 16:00
40.62
0.00 (0.00%)
After-Hours: 20:00
XVV Price: 40.62 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 40.53 | 40.83 | 40.41 | 40.83 | 29077.00 |
May 14, 2024 | 40.01 | 40.21 | 39.87 | 40.21 | 19404.00 |
May 13, 2024 | 40.14 | 40.14 | 39.93 | 39.99 | 11324.00 |
May 10, 2024 | 40.05 | 40.06 | 39.92 | 40.00 | 7661.00 |
May 09, 2024 | 39.82 | 39.92 | 39.72 | 39.90 | 608969.0 |
May 08, 2024 | 39.56 | 39.75 | 39.56 | 39.73 | 10587.00 |
May 07, 2024 | 39.75 | 39.81 | 39.69 | 39.72 | 5188.00 |
May 06, 2024 | 39.54 | 39.65 | 39.39 | 39.65 | 10382.00 |
May 03, 2024 | 39.25 | 39.31 | 39.18 | 39.23 | 7607.00 |
May 02, 2024 | 38.65 | 38.76 | 38.37 | 38.68 | 18151.00 |
May 01, 2024 | 38.43 | 38.80 | 38.33 | 38.35 | 16945.00 |
Apr 30, 2024 | 39.08 | 39.09 | 38.56 | 38.56 | 11764.00 |
Apr 29, 2024 | 39.22 | 39.22 | 38.99 | 39.12 | 9814.00 |
Apr 26, 2024 | 38.88 | 39.13 | 38.88 | 39.03 | 7088.00 |
Apr 25, 2024 | 38.22 | 38.58 | 38.18 | 38.55 | 9292.00 |
Apr 24, 2024 | 38.90 | 38.90 | 38.58 | 38.80 | 7486.00 |
Apr 23, 2024 | 38.47 | 38.79 | 38.47 | 38.78 | 13869.00 |
Apr 22, 2024 | 38.12 | 38.51 | 37.95 | 38.26 | 24459.00 |
Apr 19, 2024 | 38.23 | 38.30 | 37.88 | 37.92 | 8494.00 |
Apr 18, 2024 | 38.53 | 38.68 | 38.25 | 38.32 | 11067.00 |
Apr 17, 2024 | 38.86 | 38.86 | 38.35 | 38.47 | 14224.00 |
Apr 16, 2024 | 38.73 | 38.89 | 38.57 | 38.73 | 27079.00 |
Apr 15, 2024 | 39.55 | 39.55 | 38.75 | 38.77 | 13756.00 |
Apr 12, 2024 | 39.54 | 39.66 | 39.16 | 39.22 | 17094.00 |
Apr 11, 2024 | 39.53 | 39.90 | 39.47 | 39.80 | 11766.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.78
Minimum
Sep 24 2020
40.83
Maximum
May 15 2024
32.33
Average
32.22
Median
Feb 23 2022