iShares® ESG Screened S&P 500 ETF (XVV)
43.90
-0.13
(-0.30%)
USD |
BATS |
Nov 04, 16:00
XVV Price: 43.90 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 43.99 | 44.12 | 43.77 | 43.90 | 18385.00 |
| Nov 01, 2024 | 44.07 | 44.34 | 44.03 | 44.03 | 849643.0 |
| Oct 31, 2024 | 44.46 | 44.46 | 43.86 | 43.86 | 6934.00 |
| Oct 30, 2024 | 44.86 | 45.03 | 44.74 | 44.74 | 9372.00 |
| Oct 29, 2024 | 44.69 | 44.98 | 44.69 | 44.90 | 9553.00 |
| Oct 28, 2024 | 44.86 | 44.89 | 44.81 | 44.81 | 7103.00 |
| Oct 25, 2024 | 44.91 | 45.07 | 44.62 | 44.62 | 8786.00 |
| Oct 24, 2024 | 44.70 | 44.70 | 44.46 | 44.65 | 28413.00 |
| Oct 23, 2024 | 44.75 | 44.81 | 44.30 | 44.47 | 9378.00 |
| Oct 22, 2024 | 44.69 | 45.00 | 44.69 | 44.96 | 66671.00 |
| Oct 21, 2024 | 44.98 | 45.08 | 44.78 | 44.92 | 9614.00 |
| Oct 18, 2024 | 45.02 | 45.10 | 44.96 | 45.04 | 20278.00 |
| Oct 17, 2024 | 45.11 | 45.11 | 44.86 | 44.86 | 12807.00 |
| Oct 16, 2024 | 44.64 | 44.88 | 44.64 | 44.85 | 12233.00 |
| Oct 15, 2024 | 45.12 | 45.12 | 44.60 | 44.64 | 5308.00 |
| Oct 14, 2024 | 44.83 | 45.16 | 44.83 | 45.08 | 7795.00 |
| Oct 11, 2024 | 44.38 | 44.71 | 44.38 | 44.69 | 4865.00 |
| Oct 10, 2024 | 44.40 | 44.47 | 44.23 | 44.42 | 7641.00 |
| Oct 09, 2024 | 44.21 | 44.51 | 44.12 | 44.51 | 18702.00 |
| Oct 08, 2024 | 43.93 | 44.19 | 43.86 | 44.19 | 11443.00 |
| Oct 07, 2024 | 44.03 | 44.06 | 43.60 | 43.69 | 17663.00 |
| Oct 04, 2024 | 43.85 | 44.11 | 43.74 | 44.11 | 15439.00 |
| Oct 03, 2024 | 43.68 | 43.81 | 43.59 | 43.67 | 13422.00 |
| Oct 02, 2024 | 43.69 | 43.85 | 43.58 | 43.79 | 5910.00 |
| Oct 01, 2024 | 44.34 | 44.34 | 43.59 | 43.79 | 16868.00 |
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
45.08
Maximum
Oct 14 2024
33.51
Average
32.93
Median
Oct 04 2021