iShares® ESG Screened S&P 500 ETF (XVV)
39.03
+0.48
(+1.25%)
USD |
BATS |
Apr 26, 16:00
39.06
+0.03
(+0.09%)
Pre-Market: 20:00
XVV Price: 39.03 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 10, 2024 | 39.57 | 39.57 | 39.38 | 39.49 | 17913.00 |
Apr 09, 2024 | 40.00 | 40.00 | 39.50 | 39.90 | 10558.00 |
Apr 08, 2024 | 39.93 | 39.98 | 39.79 | 39.85 | 7162.00 |
Apr 05, 2024 | 39.52 | 39.97 | 39.52 | 39.80 | 7699.00 |
Apr 04, 2024 | 40.23 | 40.26 | 39.40 | 39.41 | 26975.00 |
Apr 03, 2024 | 39.76 | 40.03 | 39.76 | 39.97 | 5293.00 |
Apr 02, 2024 | 39.81 | 39.89 | 39.67 | 39.86 | 18653.00 |
Apr 01, 2024 | 40.28 | 40.31 | 40.06 | 40.17 | 17487.00 |
Mar 28, 2024 | 40.29 | 40.37 | 40.24 | 40.29 | 14178.00 |
Mar 27, 2024 | 40.17 | 40.21 | 39.98 | 40.21 | 17954.00 |
Mar 26, 2024 | 40.11 | 40.16 | 39.92 | 39.92 | 612020.0 |
Mar 25, 2024 | 40.04 | 40.12 | 40.00 | 40.00 | 7481.00 |
Mar 22, 2024 | 40.21 | 40.25 | 40.12 | 40.18 | 21627.00 |
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
40.29
Maximum
Mar 28 2024
32.21
Average
32.11
Median
Jun 01 2021