iShares ESG Select Screened S&P 500 ETF

XVV
🏛️ mexico →
938.19
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
2022-12-30 552.53 552.53 552.53 552.53 0.0M
2022-12-29 543.68 543.68 543.68 543.68 0.0M
2022-12-28 550.77 550.77 550.77 550.77 0.0M
2022-12-27 551.88 551.88 551.88 551.88 0.0M
2022-12-26 552.75 552.75 552.75 552.75 0.0M
2022-12-23 554.69 554.69 554.69 554.69 0.0M
2022-12-22 566.42 566.42 566.42 566.42 0.0M
2022-12-21 560.26 560.26 560.26 560.26 0.0M
2022-12-20 560.47 560.47 560.47 560.47 0.0M
2022-12-19 567.19 567.19 567.19 567.19 0.0M
2022-12-16 572.80 572.80 572.80 572.80 0.0M
2022-12-15 586.25 586.25 586.25 586.25 0.0M
2022-12-14 587.41 587.41 587.41 587.41 0.0M
2022-12-13 583.47 583.47 583.47 583.47 0.0M
2022-12-09 582.08 582.08 582.08 582.08 0.0M
2022-12-08 578.40 578.40 578.40 578.40 0.0M
2022-12-07 581.81 581.81 581.81 581.81 0.0M
2022-12-06 589.43 589.43 589.43 589.43 0.0M
2022-12-05 586.84 586.84 586.84 586.84 0.0M
2022-12-02 582.34 582.34 582.34 582.34 0.0M
2022-12-01 589.22 589.22 589.22 589.22 0.0M
2022-11-30 565.74 565.74 565.74 565.74 0.0M
2022-11-29 570.18 570.18 570.18 570.18 0.0M
2022-11-28 579.99 579.99 579.99 579.99 0.0M
2022-11-25 580.69 580.69 580.69 580.69 0.0M
2022-11-24 580.67 580.67 580.67 580.67 0.0M
2022-11-23 579.52 579.52 579.52 579.52 0.0M
2022-11-22 574.85 574.85 574.85 574.85 0.0M
2022-11-18 569.98 569.98 569.98 569.98 0.0M
2022-11-17 569.43 569.43 569.43 569.43 0.0M
2022-11-16 575.45 575.45 575.45 575.45 0.0M
2022-11-15 571.88 571.88 571.88 571.88 0.0M
2022-11-14 580.85 580.85 580.85 580.85 0.0M
2022-11-11 570.30 570.30 570.30 570.30 0.0M
2022-11-10 543.98 543.98 543.98 543.98 0.0M
2022-11-09 551.84 551.84 551.84 551.84 0.0M
2022-11-08 547.93 547.93 547.93 547.93 0.0M
2022-11-07 543.63 543.63 543.63 543.63 0.0M
2022-11-04 540.70 540.70 540.70 540.70 0.0M
2022-11-03 565.30 565.30 565.30 565.30 0.0M
2022-11-01 569.98 569.98 569.98 569.98 0.0M
2022-10-31 574.09 574.09 574.09 574.09 0.0M
2022-10-28 560.18 560.18 560.18 560.18 0.0M
2022-10-27 565.48 565.48 565.48 565.48 0.0M
2022-10-26 570.70 570.70 570.70 570.70 0.0M
2022-10-25 564.48 564.48 564.48 564.48 0.0M
2022-10-24 557.81 557.81 557.81 557.81 0.0M
2022-10-21 547.02 547.02 547.02 547.02 0.0M
2022-10-20 552.83 552.83 552.83 552.83 0.0M
2022-10-19 554.00 554.00 554.00 554.00 0.0M
2022-10-18 547.80 547.80 547.80 547.80 0.0M
2022-10-17 535.69 535.69 535.69 535.69 0.0M
2022-10-14 547.83 547.83 547.83 547.83 0.0M
2022-10-13 534.09 534.09 534.09 534.09 0.0M
2022-10-12 533.29 533.29 533.29 533.29 0.0M
2022-10-11 538.10 538.10 538.10 538.10 0.0M
2022-10-10 543.70 543.70 543.70 543.70 0.0M
2022-10-07 562.64 562.64 562.64 562.64 0.0M
2022-10-06 568.59 568.59 568.59 568.59 0.0M
2022-10-05 565.22 565.22 565.22 565.22 0.0M
2022-10-04 549.39 549.39 549.39 549.39 0.0M
2022-10-03 539.08 539.08 539.08 539.08 0.0M
2022-09-30 549.99 549.99 549.99 549.99 0.0M
2022-09-29 564.70 564.70 564.70 564.70 0.0M
2022-09-28 555.34 555.34 555.34 555.34 0.0M
2022-09-27 557.43 557.43 557.43 557.43 0.0M
2022-09-26 558.92 558.92 558.92 558.92 0.0M
2022-09-23 562.71 562.71 562.71 562.71 0.0M
2022-09-22 570.01 570.01 570.01 570.01 0.0M
2022-09-21 579.40 579.40 579.40 579.40 0.0M
2022-09-20 585.70 585.70 585.70 585.70 0.0M
2022-09-19 588.34 588.34 588.34 588.34 0.0M
2022-09-15 592.51 592.51 592.51 592.51 0.0M
2022-09-14 593.03 593.03 593.03 593.03 0.0M
2022-09-13 612.08 612.08 612.08 612.08 0.0M
2022-09-12 609.02 609.02 609.02 609.02 0.0M
2022-09-09 603.01 603.01 603.01 603.01 0.0M
2022-09-08 599.09 599.09 599.09 599.09 0.0M
2022-09-07 590.63 590.63 590.63 590.63 0.0M
2022-09-06 588.68 588.68 588.68 588.68 0.0M
2022-09-05 589.07 589.07 589.07 589.07 0.0M
2022-09-02 603.77 603.77 603.77 603.77 0.0M
2022-09-01 597.66 597.66 597.66 597.66 0.0M
2022-08-31 602.70 602.70 602.70 602.70 0.0M
2022-08-30 605.49 605.49 605.49 605.49 0.0M
2022-08-29 608.21 608.21 608.21 608.21 0.0M
2022-08-26 629.82 629.82 629.82 629.82 0.0M
2022-08-25 619.70 619.70 619.70 619.70 0.0M
2022-08-24 620.94 620.94 620.94 620.94 0.0M
2022-08-23 628.18 628.18 628.18 628.18 0.0M
2022-08-22 644.85 644.85 644.85 644.85 0.0M
2022-08-19 649.10 649.10 649.10 649.10 0.0M
2022-08-18 647.85 647.85 647.85 647.85 0.0M
2022-08-17 648.73 648.73 648.73 648.73 0.0M
2022-08-16 645.31 645.31 645.31 645.31 0.0M
2022-08-15 642.53 642.53 642.53 642.53 0.0M
2022-08-12 634.23 634.23 634.23 634.23 0.0M
2022-08-11 634.61 634.61 634.61 634.61 0.0M
2022-08-10 630.64 630.64 630.64 630.64 0.0M
2022-08-09 634.53 634.53 634.53 634.53 0.0M
2022-08-08 639.06 639.06 639.06 639.06 0.0M
2022-08-05 639.15 639.15 639.15 639.15 0.0M
2022-08-04 646.56 646.56 646.56 646.56 0.0M
2022-08-03 631.66 631.66 631.66 631.66 0.0M
2022-08-02 628.36 628.36 628.36 628.36 0.0M
2022-08-01 632.84 632.84 632.84 632.84 0.0M
2022-07-29 625.54 625.54 625.54 625.54 0.0M
2022-07-28 621.51 621.51 621.51 621.51 0.0M
2022-07-27 602.77 602.77 602.77 602.77 0.0M
2022-07-26 611.30 611.30 611.30 611.30 0.0M
2022-07-25 612.99 612.99 612.99 612.99 0.0M
2022-07-22 623.71 623.71 623.71 623.71 0.0M
2022-07-21 613.30 613.30 613.30 613.30 0.0M
2022-07-20 607.91 607.91 607.91 607.91 0.0M
2022-07-19 588.01 588.01 588.01 588.01 0.0M
2022-07-18 599.99 599.99 599.99 599.99 0.0M
2022-07-15 597.67 597.67 597.67 597.67 0.0M
2022-07-14 593.98 593.98 593.98 593.98 0.0M
2022-07-13 597.04 597.04 597.04 597.04 0.0M
2022-07-12 601.46 601.46 601.46 601.46 0.0M
2022-07-11 601.18 601.18 601.18 601.18 0.0M
2022-07-08 604.88 604.88 604.88 604.88 0.0M
2022-07-07 599.48 599.48 599.48 599.48 0.0M
2022-07-06 592.13 592.13 592.13 592.13 0.0M
2022-07-05 581.55 581.55 581.55 581.55 0.0M
2022-07-04 584.25 584.25 584.25 584.25 0.0M
2022-07-01 571.59 571.59 571.59 571.59 0.0M
2022-06-30 577.48 577.48 577.48 577.48 0.0M
2022-06-29 571.36 571.36 571.36 571.36 0.0M
2022-06-28 583.07 583.07 583.07 583.07 0.0M
2022-06-27 583.76 583.76 583.76 583.76 0.0M
2022-06-24 571.44 571.44 571.44 571.44 0.0M
2022-06-23 564.71 564.71 564.71 564.71 0.0M
2022-06-22 569.55 569.55 569.55 569.55 0.0M
2022-06-21 558.74 558.74 558.74 558.74 0.0M
2022-06-20 565.14 565.14 565.14 565.14 0.0M
2022-06-17 563.49 563.49 563.49 563.49 0.0M
2022-06-16 585.70 585.70 585.70 585.70 0.0M
2022-06-15 579.05 579.05 579.05 579.05 0.0M
2022-06-14 571.64 571.64 571.64 571.64 0.0M
2022-06-13 581.28 581.28 581.28 581.28 0.0M
2022-06-10 589.33 589.33 589.33 589.33 0.0M
2022-06-09 603.80 603.80 603.80 603.80 0.0M
2022-06-08 610.99 610.99 610.99 610.99 0.0M
2022-06-07 603.26 603.26 603.26 603.26 0.0M
2022-06-06 603.49 603.49 603.49 603.49 0.0M
2022-06-03 613.35 613.35 613.35 613.35 0.0M
2022-06-02 608.60 608.60 608.60 608.60 0.0M
2022-06-01 611.30 611.30 611.30 611.30 0.0M
2022-05-31 606.76 606.76 606.76 606.76 0.0M
2022-05-30 609.91 609.91 609.91 609.91 0.0M
2022-05-27 600.33 600.33 600.33 600.33 0.0M
2022-05-26 589.77 589.77 589.77 589.77 0.0M
2022-05-25 584.76 584.76 584.76 584.76 0.0M
2022-05-24 589.67 589.67 589.67 589.67 0.0M
2022-05-23 580.05 580.05 580.05 580.05 0.0M
2022-05-20 583.17 583.17 583.17 583.17 0.0M
2022-05-19 602.55 757.64 602.55 757.64 0.0M
2022-05-18 611.47 611.47 611.47 611.47 0.0M
2022-05-17 602.13 602.13 602.13 602.13 0.0M
2022-05-16 606.14 606.14 606.14 606.14 0.0M
2022-05-13 600.25 600.25 600.25 600.25 0.0M
2022-05-12 596.94 596.94 596.94 596.94 0.0M
2022-05-11 612.03 612.03 612.03 612.03 0.0M
2022-05-10 608.88 608.88 608.88 608.88 0.0M
2022-05-09 622.07 622.07 622.07 622.07 0.0M
2022-05-06 631.53 631.53 631.53 631.53 0.0M
2022-05-05 657.02 657.02 657.02 657.02 0.0M
2022-05-04 639.56 639.56 639.56 639.56 0.0M
2022-05-03 638.90 638.90 638.90 638.90 0.0M
2022-05-02 633.41 633.41 633.41 633.41 0.0M
2022-04-29 664.31 664.31 664.31 664.31 0.0M
2022-04-28 645.94 645.94 645.94 645.94 0.0M
2022-04-27 653.32 653.32 653.32 653.32 0.0M
2022-04-26 657.69 657.69 657.69 657.69 0.0M
2022-04-25 654.05 654.05 654.05 654.05 0.0M
2022-04-22 668.97 668.97 668.97 668.97 0.0M
2022-04-21 672.89 672.89 672.89 672.89 0.0M
2022-04-20 674.50 674.50 674.50 674.50 0.0M
2022-04-19 657.74 657.74 657.74 657.74 0.0M
2022-04-18 663.78 663.78 663.78 663.78 0.0M
2022-04-13 657.92 657.92 657.92 657.92 0.0M
2022-04-12 666.11 666.11 666.11 666.11 0.0M
2022-04-11 681.26 681.26 681.26 681.26 0.0M
2022-04-08 686.06 686.06 686.06 686.06 0.0M
2022-04-07 680.05 680.05 680.05 680.05 0.0M
2022-04-06 682.41 682.41 682.41 682.41 0.0M
2022-04-05 686.31 686.31 686.31 686.31 0.0M
2022-04-04 683.20 683.20 683.20 683.20 0.0M
2022-04-01 684.35 684.35 684.35 684.35 0.0M
2022-03-31 693.82 693.82 693.82 693.82 0.0M
2022-03-30 702.40 702.40 702.40 702.40 0.0M
2022-03-29 697.54 697.54 697.54 697.54 0.0M
2022-03-28 685.95 685.95 685.95 685.95 0.0M
2022-03-25 690.70 690.70 690.70 690.70 0.0M
2022-03-24 683.09 683.09 683.09 683.09 0.0M
2022-03-23 695.54 695.54 695.54 695.54 0.0M
2022-03-22 693.28 693.28 693.28 693.28 0.0M
2022-03-18 688.71 688.71 688.71 688.71 0.0M
2022-03-17 685.49 685.49 685.49 685.49 0.0M
2022-03-16 674.87 674.87 674.87 674.87 0.0M
2022-03-15 659.10 659.10 659.10 659.10 0.0M
2022-03-14 666.41 666.41 666.41 666.41 0.0M
2022-03-11 676.00 676.00 676.00 676.00 0.0M
2022-03-10 679.35 679.35 679.35 679.35 0.0M
2022-03-09 673.82 673.82 673.82 673.82 0.0M
2022-03-08 673.99 673.99 673.99 673.99 0.0M
2022-03-07 686.38 686.38 686.38 686.38 0.0M
2022-03-04 686.06 686.06 686.06 686.06 0.0M
2022-03-03 691.82 691.82 691.82 691.82 0.0M
2022-03-02 670.83 670.83 670.83 670.83 0.0M
2022-03-01 681.20 681.20 681.20 681.20 0.0M
2022-02-28 683.06 683.06 683.06 683.06 0.0M
2022-02-25 675.85 675.85 675.85 675.85 0.0M
2022-02-24 652.25 652.25 652.25 652.25 0.0M
2022-02-23 665.97 665.97 665.97 665.97 0.0M
2022-02-22 672.77 672.77 672.77 672.77 0.0M
2022-02-21 673.56 673.56 673.56 673.56 0.0M
2022-02-18 677.94 677.94 677.94 677.94 0.0M
2022-02-17 695.20 695.20 695.20 695.20 0.0M
2022-02-16 697.45 697.45 697.45 697.45 0.0M
2022-02-15 685.81 685.81 685.81 685.81 0.0M
2022-02-14 686.68 686.68 686.68 686.68 0.0M
2022-02-11 703.29 703.29 703.29 703.29 0.0M
2022-02-10 719.58 719.58 719.58 719.58 0.0M
2022-02-09 713.36 713.36 713.36 713.36 0.0M
2022-02-08 713.41 713.41 713.41 713.41 0.0M
2022-02-04 703.02 703.02 703.02 703.02 0.0M
2022-02-03 723.48 723.48 723.48 723.48 0.0M
2022-02-01 713.36 713.36 713.36 713.36 0.0M
2022-01-31 706.52 706.52 706.52 706.52 0.0M
2022-01-28 686.02 686.02 686.02 686.02 0.0M
2022-01-27 685.92 685.92 685.92 685.92 0.0M
2022-01-26 687.22 687.22 687.22 687.22 0.0M
2022-01-25 694.64 694.64 694.64 694.64 0.0M
2022-01-24 688.88 688.88 688.88 688.88 0.0M
2022-01-21 701.46 701.46 701.46 701.46 0.0M
2022-01-20 709.55 709.55 709.55 709.55 0.0M
2022-01-19 714.92 714.92 714.92 714.92 0.0M
2022-01-18 725.33 725.33 725.33 725.33 0.0M
2022-01-17 725.74 725.74 725.74 725.74 0.0M