iShares ESG Select 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 | -0.6078 | -1.48934084783 | 40.81 | 41.89 | 39.2599 | 24514 | 40.59788041 | SP |
| 4 | -2.8778 | -6.68012999071 | 43.08 | 44.18 | 36.77 | 23313 | 41.21916197 | SP |
| 12 | -7.0378 | -14.8979678239 | 47.24 | 47.2886 | 36.77 | 19729 | 43.60610783 | SP |
| 26 | -4.9078 | -10.879627577 | 45.11 | 47.2886 | 36.77 | 30691 | 44.75797256 | SP |
| 52 | 1.3422 | 3.4539372105 | 38.86 | 47.2886 | 36.77 | 24726 | 43.39214241 | SP |
| 156 | 7.1122 | 21.4935025688 | 33.09 | 47.2886 | 26.02 | 30856 | 34.4240498 | SP |
| 260 | 15.4243 | 62.2502310527 | 24.7779 | 47.2886 | 24.7779 | 43563 | 34.20631485 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 40.2022 | 0.03 | 0.08 | 40.3 | 40.445 | 40.2022 | 8637 |
| 1744842600 | 40.17 | -1.06 | -2.56 | 40.7 | 40.8599 | 39.79 | 13316 |
| 1744756200 | 41.2271 | -0.07 | -0.18 | 41.34 | 41.53 | 41.175 | 9705 |
| 1744669800 | 41.3 | 0.39 | 0.95 | 41.82 | 41.89 | 41.105 | 24619 |
| 1744410600 | 40.91 | 0.7 | 1.74 | 40.07 | 41.05 | 40.05 | 16541 |
| 1744324200 | 40.21 | -1.46 | -3.50 | 40.81 | 40.81 | 39.2599 | 58687 |
| 1744237800 | 41.67 | 3.74 | 9.86 | 37.77 | 41.79 | 37.77 | 21063 |
| 1744151400 | 37.93 | -0.61 | -1.58 | 39.98 | 40.16 | 37.6 | 28860 |
| 1744065000 | 38.54 | -0.26 | -0.66 | 37.25 | 38.9999 | 36.77 | 45839 |
| 1743805800 | 38.795 | -2.35 | -5.70 | 39.89 | 40.05 | 38.6991 | 47218 |
| 1743719400 | 41.14 | -2.17 | -5.00 | 41.6 | 41.7886 | 41.14 | 22236 |
| 1743633000 | 43.3063 | 0.4 | 0.92 | 42.46 | 43.3299 | 42.46 | 10300 |
| 1743546600 | 42.91 | 0.13 | 0.30 | 42.61 | 42.97 | 42.58 | 6267 |
| 1743460200 | 42.7827 | 0.23 | 0.54 | 41.93 | 42.7827 | 41.89 | 39069 |
| 1743201000 | 42.5511 | -0.93 | -2.14 | 43.29 | 43.29 | 42.5284 | 4758 |
| 1743114600 | 43.48 | -0.08 | -0.17 | 43.49 | 43.66 | 43.33 | 17093 |
| 1743028200 | 43.555 | -0.61 | -1.39 | 44.06 | 44.17 | 43.481 | 14484 |
| 1742941800 | 44.1679 | 0.12 | 0.27 | 44.18 | 44.18 | 44.03 | 52140 |
| 1742855400 | 44.05 | 0.79 | 1.82 | 43.75 | 44.13 | 43.75 | 11204 |
| 1742596200 | 43.262 | 0.01 | 0.03 | 42.75 | 43.262 | 42.75 | 13278 |
| 1742509800 | 43.25 | -0.09 | -0.21 | 43.08 | 43.58 | 43.08 | 9020 |
| 1742423400 | 43.34 | 0.5 | 1.16 | 43.01 | 43.34 | 42.95 | 8678 |
| 1742337000 | 42.8431 | -0.65 | -1.48 | 43.15 | 43.15 | 42.79 | 12788 |
| 1742250600 | 43.4885 | 0.29 | 0.67 | 43.17 | 43.645 | 43.1674 | 26138 |
| 1741991400 | 43.2 | 0.96 | 2.28 | 42.7 | 43.2 | 42.6601 | 18159 |
| 1741905000 | 42.2361 | -0.68 | -1.59 | 42.88 | 42.88 | 42.145 | 20741 |
| 1741818600 | 42.9186 | 0.27 | 0.63 | 43.25 | 43.25 | 42.6679 | 24376 |
| 1741732200 | 42.65 | -0.31 | -0.73 | 42.79 | 43.0412 | 42.35 | 30003 |
| 1741645800 | 42.9631 | -1.34 | -3.03 | 43.58 | 43.58 | 42.59 | 29922 |
| 1741390200 | 44.3044 | 0.28 | 0.65 | 43.9 | 44.3094 | 43.4379 | 11456 |
| 1741303800 | 44.02 | -0.86 | -1.91 | 44.29 | 44.592 | 43.85 | 12954 |
| 1741217400 | 44.8764 | 0.53 | 1.19 | 44.41 | 45.0095 | 44.12 | 15627 |
| 1741131000 | 44.3502 | -0.57 | -1.27 | 44.52 | 44.97 | 43.94 | 42548 |
| 1741044600 | 44.92 | -0.75 | -1.64 | 45.8 | 45.92 | 44.6 | 20657 |
| 1740785400 | 45.67 | 0.67 | 1.49 | 44.99 | 45.73 | 44.8 | 36850 |
| 1740699000 | 45 | -0.77 | -1.68 | 46.03 | 46.03 | 44.93 | 16602 |
| 1740612600 | 45.77 | 0.02 | 0.05 | 45.92 | 46.209 | 45.6112 | 12159 |
| 1740526200 | 45.7467 | -0.27 | -0.59 | 45.945 | 46.1194 | 45.4301 | 19039 |
| 1740439800 | 46.0183 | -0.26 | -0.55 | 46.42 | 46.85 | 46.0183 | 23461 |
| 1740180600 | 46.2736 | -0.85 | -1.80 | 47.14 | 47.14 | 46.2736 | 7883 |
| 1740094200 | 47.12 | -0.17 | -0.36 | 47.23 | 47.23 | 46.8701 | 14973 |
| 1740007800 | 47.2886 | 0.13 | 0.27 | 47.06 | 47.2886 | 47.06 | 16076 |
| 1739921400 | 47.1625 | 0.05 | 0.11 | 47.2 | 47.2 | 46.9601 | 10570 |
| 1739575800 | 47.1127 | -0.01 | -0.02 | 47.08 | 47.1999 | 47.0101 | 13686 |
| 1739489400 | 47.12 | 0.57 | 1.23 | 46.73 | 47.12 | 46.6099 | 27546 |
| 1739403000 | 46.5476 | -0.09 | -0.20 | 46.23 | 46.64 | 46.21 | 10712 |
| 1739316600 | 46.64 | -0.03 | -0.06 | 46.51 | 46.72 | 46.51 | 9488 |
| 1739230200 | 46.6683 | 0.3 | 0.64 | 46.65 | 46.7592 | 46.59 | 10259 |
| 1738971000 | 46.3713 | -0.45 | -0.96 | 46.86 | 46.9513 | 46.3401 | 11414 |
| 1738884600 | 46.8223 | 0.2 | 0.43 | 46.74 | 46.83 | 46.5789 | 12513 |
| 1738798200 | 46.62 | 0.16 | 0.35 | 46.34 | 46.62 | 46.21 | 22396 |
| 1738711800 | 46.4551 | 0.3 | 0.64 | 46.2 | 46.49 | 46.18 | 9741 |
| 1738625400 | 46.16 | -0.4 | -0.86 | 45.65 | 46.3201 | 45.595 | 44009 |
| 1738366200 | 46.56 | -0.2 | -0.43 | 47.03 | 47.15 | 46.56 | 8999 |
| 1738279800 | 46.76 | 0.22 | 0.47 | 46.61 | 46.7868 | 46.55 | 6733 |
| 1738193400 | 46.5392 | -0.24 | -0.50 | 46.65 | 46.71 | 46.32 | 22107 |
| 1738107000 | 46.775 | 0.56 | 1.20 | 46.43 | 46.775 | 46.43 | 10815 |
| 1738020600 | 46.22 | -0.8 | -1.70 | 45.88 | 46.34 | 45.88 | 16870 |
| 1737761400 | 47.0189 | 0.09 | 0.19 | 47.24 | 47.24 | 46.94 | 11638 |
| 1737675000 | 46.9302 | 0 | 0.00 | 46.9302 | 46.9302 | 46.9302 | 0 |
| 1737588600 | 46.9302 | 0.36 | 0.77 | 46.91 | 46.99 | 46.86 | 10750 |
| 1737502200 | 46.5718 | 0.42 | 0.90 | 46.53 | 46.5718 | 46.24 | 40433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
