iShares ESG Screened S&P 500 ETF (XVV)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

40.62

+0.03

(+0.07%)

At close: 03:59PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	40.63	40.63	40.51	40.62	40.62	5,700
May 16, 2024	40.73	40.79	40.59	40.59	40.59	65,500
May 15, 2024	40.53	40.83	40.41	40.83	40.83	29,100
May 14, 2024	40.01	40.21	39.87	40.21	40.21	19,400
May 13, 2024	40.14	40.14	39.93	39.99	39.99	11,300
May 10, 2024	40.05	40.06	39.92	40.00	40.00	7,700
May 09, 2024	39.82	39.92	39.72	39.90	39.90	609,000
May 08, 2024	39.56	39.75	39.56	39.73	39.73	10,600
May 07, 2024	39.75	39.81	39.69	39.72	39.72	5,200
May 06, 2024	39.54	39.65	39.39	39.65	39.65	10,400
May 03, 2024	39.25	39.31	39.18	39.23	39.23	7,600
May 02, 2024	38.65	38.76	38.37	38.68	38.68	18,200
May 01, 2024	38.43	38.80	38.33	38.35	38.35	16,900
Apr 30, 2024	39.08	39.09	38.56	38.56	38.56	11,800
Apr 29, 2024	39.22	39.22	38.99	39.12	39.12	9,800
Apr 26, 2024	38.88	39.13	38.88	39.03	39.03	7,100
Apr 25, 2024	38.22	38.58	38.18	38.54	38.54	9,300
Apr 24, 2024	38.90	38.90	38.58	38.79	38.79	7,500
Apr 23, 2024	38.47	38.79	38.47	38.78	38.78	13,900
Apr 22, 2024	38.12	38.51	37.95	38.26	38.26	24,500
Apr 19, 2024	38.23	38.31	37.88	37.92	37.92	8,500
Apr 18, 2024	38.53	38.68	38.25	38.32	38.32	11,100
Apr 17, 2024	38.86	38.87	38.35	38.47	38.47	14,200
Apr 16, 2024	38.73	38.89	38.57	38.73	38.73	27,100
Apr 15, 2024	39.55	39.55	38.75	38.77	38.77	13,800
Apr 12, 2024	39.54	39.66	39.16	39.22	39.22	17,100
Apr 11, 2024	39.53	39.90	39.47	39.80	39.80	11,800
Apr 10, 2024	39.57	39.57	39.38	39.49	39.49	17,900
Apr 09, 2024	40.00	40.00	39.50	39.90	39.90	10,600
Apr 08, 2024	39.93	39.98	39.79	39.85	39.85	7,200
Apr 05, 2024	39.52	39.97	39.52	39.80	39.80	7,700
Apr 04, 2024	40.23	40.26	39.40	39.41	39.41	27,000
Apr 03, 2024	39.76	40.03	39.76	39.97	39.97	5,300
Apr 02, 2024	39.81	39.89	39.67	39.86	39.86	18,700
Apr 01, 2024	40.28	40.31	40.06	40.17	40.17	17,500
Mar 28, 2024	40.29	40.37	40.24	40.29	40.29	14,200
Mar 27, 2024	40.17	40.21	39.97	40.21	40.21	18,000
Mar 26, 2024	40.11	40.16	39.92	39.92	39.92	612,000
Mar 25, 2024	40.04	40.12	40.00	40.00	40.00	7,500
Mar 22, 2024	40.21	40.25	40.12	40.18	40.18	21,600
Mar 21, 2024	40.42	40.42	40.20	40.22	40.22	211,000
Mar 21, 2024	0.102 Dividend
Mar 20, 2024	39.79	40.19	39.74	40.19	40.09	10,400
Mar 19, 2024	39.47	39.83	39.43	39.81	39.71	16,500
Mar 18, 2024	39.64	39.76	39.54	39.55	39.45	19,600
Mar 15, 2024	39.36	39.39	39.23	39.28	39.18	7,600
Mar 14, 2024	39.82	39.87	39.39	39.55	39.45	18,400
Mar 13, 2024	39.81	39.87	39.63	39.72	39.62	28,100
Mar 12, 2024	39.52	39.85	39.41	39.81	39.71	17,100
Mar 11, 2024	39.33	39.41	39.11	39.28	39.18	14,200
Mar 08, 2024	39.86	39.99	39.37	39.40	39.30	30,900
Mar 07, 2024	39.49	39.72	39.47	39.68	39.58	12,800
Mar 06, 2024	39.32	39.41	39.13	39.23	39.13	49,300
Mar 05, 2024	39.26	39.26	38.88	39.01	38.91	8,900
Mar 04, 2024	39.57	39.64	39.46	39.46	39.36	10,800
Mar 01, 2024	39.28	39.59	39.28	39.53	39.43	9,300
Feb 29, 2024	39.12	39.25	38.90	39.23	39.13	12,100
Feb 28, 2024	38.91	39.03	38.90	38.94	38.84	17,600
Feb 27, 2024	39.00	39.05	38.88	39.05	38.95	3,400
Feb 26, 2024	39.14	39.14	38.94	38.94	38.85	6,700
Feb 23, 2024	39.24	39.26	39.04	39.04	38.94	16,300
Feb 22, 2024	38.72	39.10	38.66	39.10	39.00	6,500
Feb 21, 2024	38.10	38.19	37.94	38.19	38.09	15,300
Feb 20, 2024	38.27	38.30	37.99	38.22	38.12	22,200
Feb 16, 2024	38.61	38.69	38.44	38.46	38.36	17,300
Feb 15, 2024	38.50	38.66	38.48	38.60	38.51	13,400
Feb 14, 2024	38.34	38.41	38.15	38.41	38.31	20,000
Feb 13, 2024	38.04	38.12	37.80	38.09	37.99	13,800
Feb 12, 2024	38.66	38.80	38.57	38.60	38.50	26,100
Feb 09, 2024	38.47	38.67	38.47	38.67	38.57	19,700
Feb 08, 2024	38.39	38.46	38.35	38.46	38.36	25,400
Feb 07, 2024	38.22	38.42	38.17	38.35	38.25	39,100
Feb 06, 2024	38.03	38.03	37.87	38.03	37.93	19,500
Feb 05, 2024	38.10	38.10	37.80	38.00	37.90	10,900
Feb 02, 2024	37.73	38.15	37.73	38.11	38.01	17,200
Feb 01, 2024	37.31	37.60	37.31	37.57	37.48	5,900
Jan 31, 2024	37.53	37.58	37.10	37.16	37.06	27,800
Jan 30, 2024	37.80	37.90	37.71	37.78	37.68	6,500
Jan 29, 2024	37.54	37.81	37.50	37.77	37.67	7,600
Jan 26, 2024	37.48	37.65	37.42	37.44	37.34	11,600
Jan 25, 2024	37.62	38.26	37.40	38.26	38.16	12,900
Jan 24, 2024	37.52	37.65	37.35	37.35	37.26	10,800
Jan 23, 2024	37.33	37.33	37.14	37.32	37.22	11,100
Jan 22, 2024	37.31	37.31	37.17	37.20	37.10	31,500
Jan 19, 2024	36.73	37.08	36.73	37.08	36.99	21,500
Jan 18, 2024	36.50	36.64	36.33	36.61	36.52	10,700
Jan 17, 2024	36.23	36.30	36.11	36.28	36.18	51,000
Jan 16, 2024	36.44	36.61	36.31	36.43	36.34	9,700
Jan 12, 2024	36.55	36.59	36.48	36.55	36.46	6,900
Jan 11, 2024	36.67	36.67	36.30	36.53	36.44	13,700
Jan 10, 2024	36.32	36.59	36.32	36.52	36.43	6,800
Jan 09, 2024	36.26	36.39	36.17	36.32	36.23	9,900
Jan 08, 2024	35.85	36.35	35.85	36.35	36.25	11,700
Jan 05, 2024	35.80	36.01	35.68	36.01	35.92	27,400
Jan 04, 2024	35.71	35.94	35.71	35.72	35.63	15,300
Jan 03, 2024	36.03	36.16	35.80	35.82	35.73	8,300
Jan 02, 2024	36.21	36.21	35.99	36.11	36.02	20,600
Dec 29, 2023	36.53	36.53	36.31	36.39	36.29	15,000
Dec 28, 2023	36.60	36.67	36.49	36.51	36.42	33,900
Dec 27, 2023	36.35	36.48	36.35	36.46	36.37	12,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,276.52+2,447.05(+2.75%)

iShares ESG Screened S&P 500 ETF (XVV)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,276.52
+2,447.05(+2.75%)