Cboe BZX · XVV · ETF
iShares ESG Select Screened S&P 500 ETF (XVV) ETF price history
Every Cboe BZX trading session of iShares ESG Select Screened S&P 500 ETF from Sep 25, 2020 to Sep 28, 2026: 1,508 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XVV adjusted close, 2020 to 2026
- $59.59
- All time high, 2026
- $59.74
- 52 week high, $47.48 low
- 1,508
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
XVV key facts
- iShares ESG Select Screened S&P 500 ETF (XVV) closed at $58.46 on Sep 28, 2026 on Cboe BZX.
- XVV's all time high close is $59.59, set on Aug 13, 2026; its all time low close is $23.42 on Oct 30, 2020.
- XVV's 52 week range is $47.48 to $59.74.
- XVV returned +15.2% over the year to Sep 28, 2026 and +85.0% over five years.
- Since Sep 25, 2020 XVV returned +147%, +16.3% a year compounded.
- XVV's deepest drawdown was -27.2% from Dec 29, 2021 to Oct 12, 2022.
- DataCedar holds 1,508 daily sessions of XVV history from Sep 25, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XVV price chart, 2020 to 2026
XVV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +5.1% |
| 6 months | +22.1% |
| Year to date | +10.5% |
| 1 year | +15.2% |
| 3 years | +84.6% |
| 5 years | +85.0% |
| 10 years | n/a |
| Since Sep 25, 2020 | +147.4% |
| Compound annual growth, 6.0 years | +16.3% |
XVV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $59.59 on Aug 13, 2026
- All time low close
- $23.42 on Oct 30, 2020
- 52 week high
- $59.74 on Aug 13, 2026
- 52 week low
- $47.48 on Mar 30, 2026
- Deepest drawdown
- -27.2% from Dec 29, 2021 to Oct 12, 2022, recovered Dec 15, 2023
- Best single session
- +9.9% on Apr 9, 2025
- Worst single session
- -5.7% on Apr 4, 2025
- Volatility, 1 year annualised
- 13.8%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2020
- 2.5×
- Best calendar year
- 2023, +30%
- Worst calendar year
- 2022, -21%
XVV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 25, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $52.74 | $59.74 | $47.48 | $58.46 | +11.5% | 5.5M | 185 |
| 2025 | $45.02 | $53.21 | $36.41 | $52.45 | +17.2% | 11.3M | 250 |
| 2024 | $35.37 | $46.49 | $34.86 | $44.74 | +25.9% | 6.8M | 252 |
| 2023 | $27.73 | $35.82 | $27.11 | $35.54 | +29.8% | 11.2M | 250 |
| 2022 | $35.16 | $35.34 | $24.97 | $27.39 | -21.5% | 20.9M | 251 |
| 2021 | $27.53 | $35.28 | $26.51 | $34.87 | +29.2% | 9.7M | 252 |
| 2020 | $23.63 | $27.32 | $23.38 | $26.99 | n/a | 144.8K | 68 |
XVV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $58.46 | -0.6% |
| August 2026 | $58.83 | +3.0% |
| July 2026 | $57.10 | +0.5% |
| June 2026 | $56.79 | -1.5% |
| May 2026 | $57.66 | +5.3% |
| April 2026 | $54.76 | +11.5% |
| March 2026 | $49.11 | -5.5% |
| February 2026 | $51.98 | -1.5% |
| January 2026 | $52.76 | +0.6% |
| December 2025 | $52.45 | +0.1% |
| November 2025 | $52.39 | +0.0% |
| October 2025 | $52.37 | +2.4% |
About the XVV data
Daily bars. 1,508 sessions from Sep 25, 2020 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XVV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- XVPT FT Vest PLTR & Target Income ETF
- XVSP FT Vest SPCX & Target Income ETF
- XVTS FT Vest TSLA & Target Income ETF
- XVUG Corgi U.S. Growth 2x Daily ETF
- XW Corgi Ex-U.S. Equities 2x Daily ETF
- YBTC Roundhill Bitcoin Covered Call Strategy ETF
- YDEC FT Vest International Equity Moderate Buffer ETF - December
- YETH Roundhill Ether Covered Call Strategy ETF
Common questions
XVV share price history
