iShares® ESG Screened S&P 500 ETF (XVV)
45.89
+0.08
(+0.17%)
USD |
BATS |
Nov 22, 16:00
XVV Price: 45.89 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 45.88 | 45.92 | 45.70 | 45.89 | 571667.0 |
| Nov 21, 2024 | 45.67 | 45.85 | 45.24 | 45.81 | 13200.00 |
| Nov 20, 2024 | 45.34 | 45.53 | 45.14 | 45.52 | 14147.00 |
| Nov 19, 2024 | 45.18 | 45.67 | 45.06 | 45.54 | 27282.00 |
| Nov 18, 2024 | 45.12 | 45.41 | 45.12 | 45.32 | 7078.00 |
| Nov 15, 2024 | 45.44 | 45.53 | 45.04 | 45.15 | 8221.00 |
| Nov 14, 2024 | 46.07 | 46.17 | 45.82 | 45.84 | 8025.00 |
| Nov 13, 2024 | 46.25 | 46.28 | 46.03 | 46.10 | 6780.00 |
| Nov 12, 2024 | 46.11 | 46.20 | 45.91 | 46.06 | 12624.00 |
| Nov 11, 2024 | 46.25 | 46.32 | 46.11 | 46.16 | 4042.00 |
| Nov 08, 2024 | 46.03 | 46.26 | 46.03 | 46.14 | 6442.00 |
| Nov 07, 2024 | 45.73 | 46.04 | 45.73 | 46.02 | 16324.00 |
| Nov 06, 2024 | 45.36 | 45.57 | 45.22 | 45.56 | 12866.00 |
| Nov 05, 2024 | 44.33 | 44.44 | 44.23 | 44.40 | 11114.00 |
| 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 |
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
46.16
Maximum
Nov 11 2024
33.67
Average
33.05
Median
Jul 01 2021