MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XVV — iShares ESG Select Screened S&P 500 ETF
Cboe BZXiShares ESG Select Screened S&P 500 ETF
$59.00
-0.33(-0.56%)
- O
- 59.12
- H
- 59.24
- L
- 58.98
- V
- 9.1K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$59.00
Period Return+39.58%
Period High$59.74
Period Low$41.42
Avg Daily Volume41.9K
Total Trading Days365
XVV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $59.12 | $59.24 | $58.98 | $59.00 | $-0.33 | -0.56% | 9,102 | $59.09 | $58.98 $59.24 |
| Oct 7, 2026 | $59.26 | $59.37 | $59.12 | $59.33 | $-0.14 | -0.24% | 14,978 | $59.32 | $59.12 $59.37 |
| Oct 6, 2026 | $59.54 | $59.67 | $59.47 | $59.47 | +$0.31 | +0.53% | 7,155 | $59.55 | $59.47 $59.67 |
| Oct 5, 2026 | $58.77 | $59.29 | $58.77 | $59.16 | +$0.39 | +0.66% | 33,977 | $59.06 | $58.77 $59.29 |
| Oct 2, 2026 | $58.97 | $59.01 | $58.71 | $58.77 | +$0.42 | +0.72% | 9,318 | $58.80 | $58.71 $59.01 |
| Oct 1, 2026 | $58.38 | $58.41 | $58.05 | $58.35 | +$0.05 | +0.09% | 7,021 | $58.26 | $58.05 $58.41 |
| Sep 30, 2026 | $58.61 | $58.76 | $58.30 | $58.30 | $-0.03 | -0.05% | 7,765 | $58.61 | $58.30 $58.76 |
| Sep 29, 2026 | $58.70 | $58.70 | $58.24 | $58.33 | $-0.13 | -0.22% | 25,494 | $58.40 | $58.24 $58.70 |
| Sep 28, 2026 | $58.62 | $58.77 | $58.37 | $58.46 | $-0.42 | -0.71% | 14,537 | $58.52 | $58.37 $58.77 |
| Sep 25, 2026 | $58.53 | $58.88 | $58.50 | $58.88 | +$0.41 | +0.69% | 7,607 | $58.69 | $58.50 $58.88 |
| Sep 24, 2026 | $58.26 | $58.51 | $58.19 | $58.47 | $-0.06 | -0.11% | 11,484 | $58.39 | $58.19 $58.51 |
| Sep 23, 2026 | $58.89 | $58.89 | $58.53 | $58.53 | $-0.53 | -0.89% | 10,853 | $58.70 | $58.53 $58.89 |
| Sep 22, 2026 | $59.11 | $59.17 | $58.95 | $59.06 | +$0.03 | +0.05% | 9,576 | $59.06 | $58.95 $59.17 |
| Sep 21, 2026 | $58.56 | $59.11 | $58.56 | $59.03 | +$0.82 | +1.41% | 26,900 | $58.85 | $58.56 $59.11 |
| Sep 18, 2026 | $58.26 | $58.26 | $58.03 | $58.21 | +$0.02 | +0.03% | 9,312 | $58.10 | $58.03 $58.26 |
| Sep 17, 2026 | $58.28 | $58.28 | $58.06 | $58.19 | +$0.65 | +1.13% | 21,875 | $58.20 | $58.06 $58.28 |
| Sep 16, 2026 | $57.93 | $58.04 | $57.36 | $57.54 | $-0.22 | -0.38% | 7,672 | $57.82 | $57.36 $58.04 |
| Sep 15, 2026 | $58.08 | $58.08 | $57.70 | $57.76 | $-0.50 | -0.86% | 21,954 | $57.78 | $57.70 $58.08 |
| Sep 14, 2026 | $58.10 | $58.42 | $58.03 | $58.26 | $-0.25 | -0.42% | 8,637 | $58.17 | $58.03 $58.42 |
| Sep 11, 2026 | $58.58 | $58.62 | $58.44 | $58.51 | +$0.58 | +1.00% | 6,295 | $58.54 | $58.44 $58.62 |
| Sep 10, 2026 | $57.94 | $58.07 | $57.87 | $57.93 | $-0.36 | -0.61% | 8,263 | $57.98 | $57.87 $58.07 |
| Sep 9, 2026 | $58.39 | $58.39 | $58.28 | $58.28 | $-0.37 | -0.63% | 13,605 | $58.32 | $58.28 $58.39 |
| Sep 8, 2026 | $59.00 | $59.00 | $58.60 | $58.65 | $-0.39 | -0.66% | 28,377 | $58.76 | $58.60 $59.00 |
| Sep 4, 2026 | $59.26 | $59.26 | $58.95 | $59.04 | $-0.25 | -0.43% | 4,944 | $59.03 | $58.95 $59.26 |
| Sep 3, 2026 | $58.88 | $59.38 | $58.88 | $59.29 | +$0.66 | +1.13% | 14,687 | $59.19 | $58.88 $59.38 |
| Sep 2, 2026 | $58.43 | $58.77 | $58.43 | $58.63 | +$0.26 | +0.45% | 3,963 | $58.63 | $58.43 $58.77 |
| Sep 1, 2026 | $58.42 | $58.61 | $58.23 | $58.37 | $-0.46 | -0.78% | 16,795 | $58.38 | $58.23 $58.61 |
| Aug 31, 2026 | $58.85 | $58.86 | $58.66 | $58.83 | $-0.22 | -0.37% | 14,584 | $58.78 | $58.66 $58.86 |
| Aug 28, 2026 | $59.26 | $59.50 | $58.99 | $59.05 | $-0.08 | -0.14% | 5,642 | $59.16 | $58.99 $59.50 |
| Aug 27, 2026 | $58.87 | $59.22 | $58.75 | $59.13 | +$0.54 | +0.92% | 6,989 | $59.06 | $58.75 $59.22 |