iShares ESG Select Screened S&P 500 ETF

XVV
🏛️ usa →
51.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.01 51.15 50.86 51.15 0.0M
2025-09-25 50.87 50.97 50.62 50.86 0.0M
2025-09-24 51.31 51.31 51.10 51.16 0.0M
2025-09-23 51.60 51.61 51.24 51.33 0.0M
2025-09-22 51.32 51.71 51.32 51.71 0.2M
2025-09-19 51.31 51.45 51.17 51.45 0.0M
2025-09-18 51.18 51.51 51.04 51.18 0.0M
2025-09-17 50.94 50.99 50.70 50.87 0.0M
2025-09-16 51.11 51.11 50.90 50.95 0.0M
2025-09-15 50.99 51.22 50.99 51.17 0.0M
2025-09-12 50.81 50.92 50.81 50.86 0.0M
2025-09-11 50.60 50.93 50.51 50.88 0.0M
2025-09-10 50.67 50.70 50.33 50.48 0.0M
2025-09-09 50.24 50.30 50.11 50.30 0.0M
2025-09-08 50.22 50.26 50.10 50.14 0.0M
2025-09-05 50.10 50.10 49.84 50.00 0.0M
2025-09-04 49.88 50.17 49.76 50.17 0.0M
2025-09-03 49.69 49.74 49.49 49.70 0.0M
2025-09-02 49.17 49.42 49.01 49.41 0.0M
2025-08-29 50.03 50.03 49.69 49.74 0.0M
2025-08-28 50.06 50.20 49.85 50.16 0.0M
2025-08-27 49.82 50.01 49.78 49.98 0.0M
2025-08-26 49.65 50.11 49.61 50.05 0.0M
2025-08-25 49.75 50.08 49.69 49.70 0.0M
2025-08-22 49.77 49.89 49.77 49.80 0.0M
2025-08-21 49.01 49.13 48.95 49.05 0.0M
2025-08-20 49.35 49.35 48.81 49.25 0.0M
2025-08-19 49.75 49.75 49.34 49.44 0.0M
2025-08-18 49.65 49.75 49.65 49.75 0.0M
2025-08-15 49.99 49.99 49.69 49.79 0.0M
2025-08-14 49.71 50.11 49.71 49.93 0.0M
2025-08-13 49.90 49.91 49.66 49.88 0.0M
2025-08-12 49.39 49.66 49.30 49.62 0.0M
2025-08-11 49.25 49.28 49.04 49.05 0.0M
2025-08-08 48.98 49.24 48.98 49.18 1.7M
2025-08-07 49.07 49.07 48.53 48.72 0.0M
2025-08-06 48.49 48.88 48.49 48.80 0.0M
2025-08-05 48.72 48.79 48.39 48.49 0.0M
2025-08-04 48.28 48.69 48.28 48.68 0.0M
2025-08-01 48.21 48.25 47.78 47.95 0.1M
2025-07-31 49.51 49.51 48.73 48.76 0.0M
2025-07-30 49.06 49.13 48.70 48.91 0.0M
2025-07-29 49.37 49.37 48.97 48.97 0.0M
2025-07-28 49.28 49.55 49.04 49.18 0.0M
2025-07-25 49.05 49.22 49.05 49.14 0.0M
2025-07-24 49.00 49.08 48.92 48.92 0.0M
2025-07-23 48.63 48.86 48.63 48.81 0.0M
2025-07-22 48.58 48.58 48.31 48.56 0.0M
2025-07-21 48.41 48.71 48.41 48.45 0.0M
2025-07-18 48.55 48.55 48.34 48.41 0.0M
2025-07-17 48.13 48.38 48.12 48.38 0.0M
2025-07-16 48.07 48.07 47.72 48.05 0.0M
2025-07-15 48.39 48.39 47.98 47.98 0.0M
2025-07-14 48.07 48.25 47.93 48.18 0.0M
2025-07-11 47.93 48.10 47.93 48.05 0.0M
2025-07-10 48.18 48.32 48.06 48.22 0.0M
2025-07-09 47.95 48.13 47.90 48.08 0.0M
2025-07-08 47.87 48.09 47.78 47.79 0.0M
2025-07-07 48.12 48.14 47.69 47.87 0.0M
2025-07-03 48.10 48.32 48.07 48.24 0.0M
2025-07-02 47.52 47.82 47.51 47.82 0.0M
2025-07-01 47.56 47.72 47.47 47.64 0.0M
2025-06-30 47.54 47.71 47.45 47.69 0.0M
2025-06-27 47.32 47.48 47.20 47.39 0.0M
2025-06-26 46.98 47.20 46.97 47.15 0.0M
2025-06-25 46.75 46.83 46.71 46.76 0.0M
2025-06-24 46.55 46.81 46.55 46.77 0.0M
2025-06-23 45.77 46.22 45.51 46.21 0.0M
2025-06-20 46.09 46.09 45.60 45.70 0.0M
2025-06-18 46.00 46.14 45.77 45.77 0.0M
2025-06-17 46.03 46.17 45.76 45.83 0.0M
2025-06-16 47.06 47.06 46.15 46.26 0.0M
2025-06-13 46.00 46.23 45.76 45.82 0.0M
2025-06-12 46.23 46.47 46.13 46.42 0.0M
2025-06-11 46.59 47.00 46.19 46.27 0.0M
2025-06-10 46.23 46.42 46.23 46.42 0.0M
2025-06-09 46.19 46.43 46.14 46.21 0.0M
2025-06-06 46.01 46.27 46.01 46.16 0.0M
2025-06-05 46.04 46.13 45.55 45.63 0.0M
2025-06-04 45.91 45.99 45.89 45.89 0.0M
2025-06-03 45.62 45.92 45.59 45.86 0.0M
2025-06-02 45.31 45.54 44.50 45.54 0.0M
2025-05-30 45.28 45.43 45.03 45.43 0.0M
2025-05-29 45.77 45.77 45.30 45.43 0.0M
2025-05-28 45.47 45.47 45.22 45.22 0.0M
2025-05-27 45.10 46.03 45.02 45.47 0.0M
2025-05-23 44.21 44.67 44.21 44.53 0.0M
2025-05-22 44.89 45.08 44.85 44.85 0.0M
2025-05-21 45.31 45.75 44.81 44.88 0.0M
2025-05-20 45.67 45.67 45.42 45.57 0.0M
2025-05-19 45.22 45.82 45.22 45.75 0.0M
2025-05-16 45.51 45.72 45.44 45.71 0.0M
2025-05-15 45.24 45.42 45.24 45.34 0.0M
2025-05-14 45.33 45.34 45.14 45.29 0.0M
2025-05-13 44.92 45.36 44.90 45.23 0.0M
2025-05-12 44.74 44.85 44.48 44.85 0.0M
2025-05-09 43.31 43.42 43.30 43.30 0.0M
2025-05-08 43.37 43.74 43.14 43.46 0.0M
2025-05-07 43.01 43.09 42.82 43.06 0.0M
2025-05-06 42.85 43.23 42.76 42.97 0.1M
2025-05-05 43.09 43.50 43.09 43.19 0.0M
2025-05-02 43.30 43.73 43.23 43.49 0.0M
2025-05-01 43.11 43.29 42.94 42.94 0.0M
2025-04-30 41.88 42.61 41.42 42.61 1.5M
2025-04-29 42.11 42.56 42.11 42.53 0.0M
2025-04-28 42.33 42.44 41.80 42.27 0.0M
2025-04-25 41.93 42.25 41.81 42.25 0.0M
2025-04-24 41.08 41.91 41.08 41.91 0.0M
2025-04-23 41.40 41.91 40.86 41.04 0.0M
2025-04-22 39.67 40.40 39.67 40.26 0.0M
2025-04-21 39.78 39.81 38.81 39.24 0.0M
2025-04-17 40.30 40.45 40.20 40.20 0.0M
2025-04-16 40.86 40.86 39.79 40.17 0.0M
2025-04-15 41.39 41.46 41.18 41.23 0.0M
2025-04-14 41.82 41.89 41.11 41.30 0.0M
2025-04-11 40.07 41.05 40.05 40.91 0.0M
2025-04-10 40.81 40.81 39.26 40.21 0.1M
2025-04-09 37.77 41.79 37.77 41.67 0.0M
2025-04-08 39.81 40.16 37.60 37.93 0.0M
2025-04-07 37.25 39.00 36.77 38.54 0.0M
2025-04-04 39.89 40.05 38.70 38.80 0.0M
2025-04-03 41.60 41.79 41.14 41.14 0.0M
2025-04-02 42.88 43.33 42.88 43.31 0.0M
2025-04-01 42.61 42.97 42.58 42.91 0.0M
2025-03-31 41.93 42.78 41.89 42.78 0.0M
2025-03-28 43.29 43.29 42.53 42.55 0.0M
2025-03-27 43.49 43.66 43.33 43.48 0.0M
2025-03-26 44.06 44.06 43.48 43.56 0.0M
2025-03-25 44.18 44.18 44.03 44.17 0.1M
2025-03-24 43.75 44.13 43.75 44.05 0.0M
2025-03-21 42.75 43.26 42.75 43.26 0.0M
2025-03-20 43.08 43.58 43.08 43.25 0.0M
2025-03-19 43.01 43.34 42.95 43.34 0.0M
2025-03-18 43.15 43.15 42.79 42.84 0.0M
2025-03-17 43.17 43.65 43.17 43.49 0.0M
2025-03-14 42.70 43.20 42.66 43.20 0.0M
2025-03-13 42.88 42.88 42.15 42.24 0.0M
2025-03-12 43.25 43.25 42.67 42.92 0.0M
2025-03-11 42.79 43.04 42.35 42.65 0.0M
2025-03-10 43.58 43.58 42.59 42.96 0.0M
2025-03-07 43.90 44.31 43.44 44.30 0.0M
2025-03-06 44.42 44.59 43.85 44.02 0.0M
2025-03-05 44.41 45.01 44.12 44.88 0.0M
2025-03-04 44.52 44.97 43.94 44.35 0.0M
2025-03-03 45.80 45.80 44.60 44.92 0.0M
2025-02-28 44.99 45.73 44.80 45.67 0.0M
2025-02-27 46.03 46.03 44.93 45.00 0.0M
2025-02-26 45.92 46.21 45.61 45.77 0.0M
2025-02-25 45.95 46.12 45.43 45.75 0.0M
2025-02-24 46.42 46.85 46.02 46.02 0.0M
2025-02-21 47.14 47.14 46.27 46.27 0.0M
2025-02-20 47.23 47.23 46.87 47.12 0.0M
2025-02-19 47.06 47.29 47.06 47.29 0.0M
2025-02-18 47.20 47.20 46.96 47.16 0.0M
2025-02-14 47.17 47.20 47.01 47.11 0.0M
2025-02-13 46.73 47.12 46.61 47.12 0.0M
2025-02-12 46.23 46.64 46.21 46.55 0.0M
2025-02-11 46.51 46.72 46.51 46.64 0.0M
2025-02-10 46.65 46.76 46.59 46.67 0.0M
2025-02-07 46.95 46.95 46.34 46.37 0.0M
2025-02-06 46.74 46.83 46.58 46.82 0.0M
2025-02-05 46.34 46.62 46.21 46.62 0.0M
2025-02-04 46.20 46.49 46.20 46.46 0.0M
2025-02-03 45.65 46.32 45.60 46.16 0.0M
2025-01-31 47.03 47.15 46.56 46.56 0.0M
2025-01-30 46.61 46.79 46.55 46.76 0.0M
2025-01-29 46.65 46.71 46.32 46.54 0.0M
2025-01-28 46.43 46.78 46.43 46.78 0.0M
2025-01-27 45.88 46.34 45.88 46.22 0.0M
2025-01-24 47.24 47.24 46.94 47.02 0.0M
2025-01-23 46.87 47.12 46.84 47.12 0.0M
2025-01-22 46.91 46.99 46.86 46.93 0.0M
2025-01-21 46.53 46.57 46.24 46.57 0.0M
2025-01-17 46.15 46.27 46.04 46.15 0.0M
2025-01-16 45.96 45.96 45.62 45.75 0.0M
2025-01-15 45.64 45.93 45.60 45.86 0.0M
2025-01-14 45.14 45.21 44.68 44.91 0.0M
2025-01-13 44.48 44.91 44.46 44.91 0.0M
2025-01-10 45.25 45.25 44.72 44.89 0.0M
2025-01-08 45.53 45.65 45.35 45.61 0.0M
2025-01-07 46.26 46.26 45.51 45.52 0.0M
2025-01-06 46.21 46.46 46.03 46.10 0.0M
2025-01-03 45.45 45.79 45.41 45.79 0.0M
2025-01-02 45.58 45.64 44.93 45.16 0.0M