Indicators

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

40.43 +0.22 (+0.55%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.16	32.16	32.16	32.16	193	+0.03(+0.08%)
May 27, 2021	32.19	32.19	32.09	32.14	6,933	+0.07(+0.20%)
May 26, 2021	32.38	32.38	32.03	32.07	2,410	+0.05(+0.17%)
May 25, 2021	32.05	32.20	32.02	32.02	471	-0.07(-0.22%)
May 24, 2021	32.13	32.18	32.09	32.09	9,029	+0.34(+1.06%)
May 21, 2021	32.16	32.16	31.75	31.75	2,728	-0.04(-0.13%)
May 20, 2021	31.73	31.86	31.64	31.79	2,137	+0.42(+1.34%)
May 19, 2021	31.10	31.37	31.10	31.37	5,523	-0.16(-0.52%)
May 18, 2021	31.79	31.79	31.53	31.53	3,258	-0.22(-0.70%)
May 17, 2021	31.90	31.90	31.64	31.75	5,827	-0.14(-0.45%)
May 14, 2021	31.95	31.95	31.65	31.90	1,123	+0.48(+1.52%)
May 13, 2021	31.18	31.55	31.18	31.42	7,818	+0.42(+1.37%)
May 12, 2021	31.42	31.42	30.99	30.99	4,133	-0.69(-2.17%)
May 11, 2021	31.64	31.68	31.46	31.68	3,506	-0.30(-0.93%)
May 10, 2021	32.78	32.78	31.98	31.98	7,537	-0.36(-1.12%)
May 07, 2021	32.32	32.36	32.29	32.34	9,788	+0.28(+0.86%)
May 06, 2021	31.80	32.07	31.76	32.07	21,679	+0.25(+0.78%)
May 05, 2021	31.88	31.93	31.82	31.82	503	+0.03(+0.09%)
May 04, 2021	32.42	32.42	31.66	31.79	1,620	-0.25(-0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.