iShares ESG Select Screened S&P 500 ETF (NY:XVV)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	53.07	53.07	52.70	52.70	1,694,219	-0.45(-0.86%)
Dec 30, 2025	53.06	53.16	53.06	53.16	21,208	+0.01(+0.01%)
Dec 29, 2025	53.10	53.22	53.00	53.15	33,178	-0.21(-0.39%)
Dec 26, 2025	53.38	53.47	53.32	53.36	5,819	-0.01(-0.01%)
Dec 24, 2025	53.20	53.42	53.19	53.37	4,508	+0.14(+0.27%)
Dec 23, 2025	52.86	53.23	52.86	53.23	18,133	+0.31(+0.59%)
Dec 22, 2025	52.86	52.96	52.78	52.91	17,763	+0.28(+0.54%)
Dec 19, 2025	52.24	52.70	52.24	52.63	2,033,243	+0.47(+0.91%)
Dec 18, 2025	52.17	52.43	51.99	52.16	10,196	+0.45(+0.86%)
Dec 17, 2025	52.43	52.43	51.71	51.71	16,520	-0.58(-1.11%)
Dec 16, 2025	52.28	52.40	52.14	52.29	10,791	-0.29(-0.55%)
Dec 15, 2025	52.93	52.97	52.50	52.58	30,721	-0.15(-0.28%)
Dec 12, 2025	53.07	53.07	52.51	52.73	11,462	-0.46(-0.86%)
Dec 11, 2025	52.90	53.25	52.72	53.19	9,027	+0.02(+0.03%)
Dec 10, 2025	52.73	53.26	52.69	53.17	19,466	+0.38(+0.71%)
Dec 09, 2025	52.80	52.97	52.79	52.80	16,903	+0.02(+0.03%)
Dec 08, 2025	53.12	53.12	52.73	52.78	15,548	-0.32(-0.60%)
Dec 05, 2025	52.99	53.17	52.98	53.10	16,283	+0.17(+0.32%)
Dec 04, 2025	52.81	52.93	52.71	52.93	21,803	+0.04(+0.08%)
Dec 03, 2025	52.59	52.94	52.59	52.89	10,532	+0.19(+0.35%)
Dec 02, 2025	52.75	52.83	52.62	52.70	11,828	+0.17(+0.33%)
Dec 01, 2025	52.52	52.76	52.48	52.53	11,228	-0.26(-0.49%)
Nov 28, 2025	52.70	52.79	52.68	52.79	2,088	+0.19(+0.37%)
Nov 26, 2025	52.38	52.72	52.38	52.60	11,685	+0.40(+0.76%)
Nov 25, 2025	51.64	52.28	51.38	52.20	17,452	+0.45(+0.87%)
Nov 24, 2025	51.24	51.91	51.24	51.75	18,645	+0.85(+1.67%)
Nov 21, 2025	50.56	51.27	50.35	50.90	18,923	+0.53(+1.04%)
Nov 20, 2025	52.02	52.12	50.37	50.37	7,110	-0.82(-1.60%)
Nov 19, 2025	50.98	51.51	50.88	51.19	23,095	+0.27(+0.53%)
Nov 18, 2025	51.01	51.24	50.63	50.92	68,702	-0.40(-0.78%)
Nov 17, 2025	51.69	51.97	51.13	51.32	5,278	-0.52(-1.00%)
Nov 14, 2025	51.29	52.13	51.29	51.84	9,948	+0.03(+0.06%)
Nov 13, 2025	52.50	52.51	51.79	51.81	11,063	-0.98(-1.86%)
Nov 12, 2025	52.85	52.85	52.61	52.79	15,323	+0.04(+0.07%)
Nov 11, 2025	52.45	52.80	52.45	52.75	7,538	+0.09(+0.17%)
Nov 10, 2025	52.31	52.66	52.27	52.66	1,993	+0.88(+1.71%)
Nov 07, 2025	51.21	51.78	51.15	51.78	8,342	-0.06(-0.12%)
Nov 06, 2025	52.43	52.43	51.78	51.84	8,190	-0.57(-1.09%)
Nov 05, 2025	52.22	52.64	52.18	52.41	12,719	+0.23(+0.44%)
Nov 04, 2025	52.22	52.56	52.18	52.18	33,387	-0.64(-1.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.