iShares ESG Screened S&P 500 ETF (XVV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -1.83360073344 | 43.63 | 43.7155 | 42.3322 | 10794 | 43.02915952 | SP |
| 4 | 0.75 | 1.78231939163 | 42.08 | 43.7155 | 41.8901 | 12437 | 42.80756252 | SP |
| 12 | 3.75 | 9.5957011259 | 39.08 | 43.7155 | 38.33 | 25170 | 40.67350802 | SP |
| 26 | 5.5 | 14.7334583445 | 37.33 | 43.7155 | 37.1 | 26192 | 39.96180398 | SP |
| 52 | 8.16 | 23.5361984425 | 34.67 | 43.7155 | 31.1 | 22914 | 37.2958636 | SP |
| 156 | 9.06 | 26.8285460468 | 33.77 | 43.7155 | 26.02 | 56295 | 33.32539639 | SP |
| 260 | 18.0521 | 72.855649591 | 24.7779 | 43.7155 | 24.7779 | 47123 | 33.16628323 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 42.885 | 0.5 | 1.19 | 42.72 | 43.23 | 42.56 | 11454 |
| 1721428200 | 42.38 | -0.26 | -0.61 | 42.58 | 42.67 | 42.3322 | 2600 |
| 1721341800 | 42.6421 | -0.37 | -0.86 | 43.12 | 43.27 | 42.51 | 12672 |
| 1721255400 | 43.01 | -0.71 | -1.61 | 43.2 | 43.24 | 42.9992 | 14820 |
| 1721169000 | 43.7155 | 0.3 | 0.69 | 43.63 | 43.7155 | 43.52 | 12425 |
| 1721082600 | 43.4145 | 0.13 | 0.31 | 43.53 | 43.69 | 43.35 | 12100 |
| 1720823400 | 43.28 | 0.2 | 0.47 | 43.15 | 43.6 | 43.15 | 16524 |
| 1720737000 | 43.076 | -0.43 | -0.99 | 43.56 | 43.56 | 42.96 | 34513 |
| 1720650600 | 43.5087 | 0.45 | 1.06 | 43.21 | 43.5087 | 43.15 | 5051 |
| 1720564200 | 43.0539 | 0.06 | 0.14 | 43.14 | 43.15 | 43.018 | 8184 |
| 1720477800 | 42.9933 | 0.04 | 0.10 | 43.04 | 43.04 | 42.91 | 20790 |
| 1720218600 | 42.9511 | 0.3 | 0.71 | 42.67 | 42.97 | 42.67 | 6913 |
| 1720040640 | 42.6489 | 0.29 | 0.68 | 42.48 | 42.6489 | 42.48 | 5676 |
| 1719959400 | 42.36 | 0.23 | 0.55 | 42.03 | 42.36 | 42.01 | 12356 |
| 1719873000 | 42.13 | 0.08 | 0.18 | 42.17 | 42.18 | 41.92 | 13056 |
| 1719613800 | 42.0527 | -0.12 | -0.29 | 42.31 | 42.53 | 42.0527 | 6957 |
| 1719527400 | 42.1748 | 0.02 | 0.06 | 42.19 | 42.26 | 42.07 | 31675 |
| 1719441000 | 42.15 | 0.09 | 0.20 | 42.01 | 42.15 | 41.99 | 1573 |
| 1719354600 | 42.0643 | 0.18 | 0.44 | 42.08 | 42.08 | 41.8901 | 6970 |
| 1719268200 | 41.88 | -0.2 | -0.48 | 42.05 | 42.19 | 41.88 | 7658 |
| 1719009000 | 42.0834 | -0.03 | -0.06 | 42.09 | 42.1 | 42.03 | 11437 |
| 1718922600 | 42.11 | -0.17 | -0.40 | 42.42 | 42.42 | 42 | 16301 |
| 1718749800 | 42.2797 | 0.11 | 0.26 | 42.21 | 42.3091 | 42.17 | 8940 |
| 1718663400 | 42.17 | 0.3 | 0.72 | 41.86 | 42.28 | 41.77 | 14041 |
| 1718404200 | 41.87 | 0.1 | 0.24 | 41.685 | 41.87 | 41.6217 | 17470 |
| 1718317800 | 41.77 | 0.03 | 0.08 | 41.93 | 41.93 | 41.59 | 19862 |
| 1718231400 | 41.7358 | 0.48 | 1.17 | 41.75 | 41.86 | 41.63 | 7997 |
| 1718145000 | 41.2527 | 0.04 | 0.10 | 41.1 | 41.2527 | 40.93 | 14335 |
| 1718058600 | 41.21 | 0.06 | 0.15 | 41.04 | 41.2499 | 41.04 | 5037 |
| 1717799400 | 41.1495 | 0.03 | 0.07 | 41.12 | 41.305 | 41.08 | 10885 |
| 1717713000 | 41.12 | -0.05 | -0.12 | 41.24 | 41.25 | 41.03 | 12427 |
| 1717626600 | 41.17 | 0.53 | 1.30 | 40.86 | 41.17 | 40.74 | 6500 |
| 1717540200 | 40.64 | 0.11 | 0.27 | 40.52 | 40.655 | 40.39 | 9202 |
| 1717453800 | 40.53 | 0.1 | 0.25 | 40.63 | 40.682 | 40.18 | 7076 |
| 1717194600 | 40.43 | 0.22 | 0.55 | 40.32 | 40.43 | 39.93 | 59904 |
| 1717108200 | 40.21 | -0.27 | -0.67 | 40.41 | 40.41 | 40.11 | 21183 |
| 1717021800 | 40.482 | -0.22 | -0.53 | 40.44 | 40.5984 | 40.425 | 59052 |
| 1716935400 | 40.6989 | -0.05 | -0.13 | 40.85 | 40.85 | 40.59 | 11685 |
| 1716589800 | 40.7499 | 0.32 | 0.80 | 40.6 | 40.76 | 40.57 | 10149 |
| 1716503400 | 40.4252 | -0.34 | -0.85 | 41.01 | 41.01 | 40.3825 | 5975 |
| 1716417000 | 40.77 | -0.04 | -0.09 | 40.8 | 40.83 | 40.58 | 20967 |
| 1716330600 | 40.8069 | 0.12 | 0.28 | 40.63 | 40.8069 | 40.63 | 4732 |
| 1716244200 | 40.6911 | 0.07 | 0.18 | 40.65 | 40.82 | 40.65 | 7840 |
| 1715985000 | 40.62 | 0.03 | 0.07 | 40.63 | 40.63 | 40.515 | 5662 |
| 1715898600 | 40.59 | -0.24 | -0.59 | 40.73 | 40.789 | 40.59 | 65385 |
| 1715812200 | 40.83 | 0.62 | 1.53 | 40.53 | 40.83 | 40.41 | 28966 |
| 1715725800 | 40.2138 | 0.22 | 0.56 | 40.01 | 40.2138 | 39.87 | 19404 |
| 1715639400 | 39.99 | -0.01 | -0.02 | 40.14 | 40.14 | 39.93 | 11063 |
| 1715380200 | 39.9998 | 0.1 | 0.25 | 40.05 | 40.06 | 39.915 | 7661 |
| 1715293800 | 39.9016 | 0.17 | 0.42 | 39.74 | 39.9241 | 39.72 | 608969 |
| 1715207400 | 39.7332 | 0.01 | 0.03 | 39.56 | 39.75 | 39.56 | 10587 |
| 1715121000 | 39.72 | 0.07 | 0.18 | 39.78 | 39.81 | 39.69 | 5189 |
| 1715034600 | 39.6493 | 0.42 | 1.07 | 39.54 | 39.6493 | 39.39 | 10382 |
| 1714775400 | 39.23 | 0.55 | 1.43 | 39.25 | 39.31 | 39.18 | 7607 |
| 1714689000 | 38.6782 | 0.33 | 0.86 | 38.65 | 38.76 | 38.37 | 18151 |
| 1714602600 | 38.35 | -0.21 | -0.54 | 38.43 | 38.8002 | 38.33 | 16945 |
| 1714516200 | 38.5584 | -0.56 | -1.44 | 39.08 | 39.09 | 38.5584 | 11764 |
| 1714429800 | 39.12 | 0.09 | 0.24 | 39.22 | 39.22 | 38.99 | 9814 |
| 1714170600 | 39.0258 | 0.48 | 1.25 | 38.88 | 39.13 | 38.88 | 7088 |
| 1714084200 | 38.5452 | -0.25 | -0.64 | 38.22 | 38.58 | 38.21 | 9098 |
| 1713997800 | 38.7954 | 0.02 | 0.04 | 38.89 | 38.9 | 38.582 | 7486 |
| 1713911400 | 38.78 | 0.52 | 1.36 | 38.47 | 38.79 | 38.47 | 13751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
