Historical Data: XLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 151.27 | 151.27 | 148.80 | 149.40 | 10860488.0 | -0.87% |
| >>> | 2026-06-17 | 152.05 | 152.57 | 149.97 | 150.71 | 10991400.0 | -1.46% |
| >>> | 2026-06-16 | 153.60 | 153.72 | 151.72 | 152.94 | 8630000.0 | 0.03% |
| >>> | 2026-06-15 | 153.71 | 153.88 | 151.77 | 152.89 | 9525300.0 | -0.6% |
| >>> | 2026-06-12 | 154.97 | 155.16 | 153.37 | 153.81 | 9111000.0 | -0.18% |
| >>> | 2026-06-11 | 153.46 | 155.16 | 152.86 | 154.09 | 10548800.0 | 0.81% |
| >>> | 2026-06-10 | 154.96 | 155.13 | 152.82 | 152.85 | 11712200.0 | -1.11% |
| >>> | 2026-06-09 | 153.48 | 154.98 | 153.18 | 154.57 | 13125500.0 | 1.26% |
| >>> | 2026-06-08 | 153.24 | 154.47 | 152.41 | 152.65 | 10639500.0 | -0.24% |
| >>> | 2026-06-05 | 153.38 | 154.70 | 152.92 | 153.01 | 20723000.0 | 0.61% |
| >>> | 2026-06-04 | 150.38 | 152.54 | 150.29 | 152.08 | 14051800.0 | 3.07% |
| >>> | 2026-06-03 | 146.16 | 148.05 | 146.07 | 147.55 | 9836000.0 | 0.79% |
| >>> | 2026-06-02 | 146.75 | 147.27 | 145.31 | 146.40 | 12024300.0 | -0.97% |
| >>> | 2026-06-01 | 148.52 | 148.88 | 147.26 | 147.84 | 12582900.0 | -1.09% |
| >>> | 2026-05-29 | 150.85 | 151.04 | 149.10 | 149.47 | 13195800.0 | -0.93% |
| >>> | 2026-05-28 | 149.15 | 151.35 | 149.11 | 150.88 | 10397400.0 | 1.4% |
| >>> | 2026-05-27 | 148.69 | 150.20 | 148.28 | 148.79 | 10062500.0 | 0.19% |
| >>> | 2026-05-26 | 149.95 | 150.30 | 148.44 | 148.51 | 6590400.0 | -0.92% |
| >>> | 2026-05-22 | 149.09 | 150.32 | 149.00 | 149.89 | 6915200.0 | 1.17% |
| >>> | 2026-05-21 | 146.90 | 148.30 | 145.84 | 148.15 | 7157000.0 | 0.69% |
| >>> | 2026-05-20 | 147.54 | 148.02 | 146.29 | 147.13 | 10527900.0 | -0.13% |
| >>> | 2026-05-19 | 145.62 | 148.07 | 144.85 | 147.32 | 12388200.0 | 1.1% |
| >>> | 2026-05-18 | 144.50 | 145.79 | 144.12 | 145.72 | 7949200.0 | 0.43% |
| >>> | 2026-05-15 | 146.76 | 147.16 | 144.89 | 145.10 | 9039900.0 | -1.04% |
| >>> | 2026-05-14 | 146.85 | 147.40 | 145.94 | 146.63 | 7763800.0 | -0.05% |
| >>> | 2026-05-13 | 145.32 | 146.98 | 145.13 | 146.71 | 15841800.0 | 0.59% |
| >>> | 2026-05-12 | 143.81 | 146.64 | 143.19 | 145.85 | 11897200.0 | 1.96% |
| >>> | 2026-05-11 | 143.75 | 145.02 | 142.67 | 143.04 | 9255700.0 | -0.31% |
| >>> | 2026-05-08 | 144.59 | 145.07 | 143.18 | 143.49 | 10165400.0 | -0.85% |
| >>> | 2026-05-07 | 145.18 | 145.84 | 144.27 | 144.72 | 7608000.0 | -0.47% |
| >>> | 2026-05-06 | 145.36 | 146.15 | 144.90 | 145.40 | 10613500.0 | 0.07% |
| >>> | 2026-05-05 | 145.28 | 145.66 | 144.42 | 145.30 | 7174900.0 | 0.39% |
| >>> | 2026-05-04 | 144.56 | 145.21 | 144.32 | 144.73 | 10885900.0 | -0.3% |
| >>> | 2026-05-01 | 146.29 | 146.61 | 145.15 | 145.16 | 8865800.0 | -0.57% |
| >>> | 2026-04-30 | 143.68 | 146.29 | 143.66 | 145.99 | 12587800.0 | 2.21% |
| >>> | 2026-04-29 | 142.26 | 143.25 | 141.97 | 142.84 | 11885500.0 | -0.7% |
| >>> | 2026-04-28 | 144.57 | 144.86 | 143.28 | 143.84 | 8612400.0 | 0.26% |
| >>> | 2026-04-27 | 143.68 | 145.21 | 143.42 | 143.46 | 6571900.0 | -0.5% |
| >>> | 2026-04-24 | 145.24 | 145.53 | 143.68 | 144.18 | 7969700.0 | -1.41% |
| >>> | 2026-04-23 | 146.20 | 146.77 | 145.16 | 146.24 | 7612000.0 | -0.1% |
| >>> | 2026-04-22 | 146.51 | 147.58 | 146.01 | 146.38 | 8316900.0 | 0.32% |
| >>> | 2026-04-21 | 148.29 | 148.56 | 145.88 | 145.92 | 8735300.0 | -1.02% |
| >>> | 2026-04-20 | 148.45 | 148.74 | 147.15 | 147.42 | 6325700.0 | -0.93% |
| >>> | 2026-04-17 | 147.37 | 149.12 | 147.36 | 148.80 | 8338100.0 | 1.49% |
| >>> | 2026-04-16 | 147.19 | 148.20 | 146.29 | 146.61 | 9072300.0 | -0.79% |
| >>> | 2026-04-15 | 148.86 | 149.21 | 146.89 | 147.77 | 6669200.0 | -0.71% |
| >>> | 2026-04-14 | 147.38 | 149.60 | 147.24 | 148.83 | 7722300.0 | 0.58% |
| >>> | 2026-04-13 | 146.88 | 148.05 | 146.24 | 147.97 | 6182800.0 | 0.45% |
| >>> | 2026-04-10 | 149.78 | 149.84 | 147.11 | 147.31 | 6217800.0 | -1.35% |
| >>> | 2026-04-09 | 148.83 | 150.22 | 148.30 | 149.33 | 6406400.0 | -0.23% |
| >>> | 2026-04-08 | 148.20 | 149.70 | 147.50 | 149.67 | 8130700.0 | 2.12% |
| >>> | 2026-04-07 | 146.91 | 146.91 | 144.88 | 146.57 | 10263400.0 | 0.2% |
| >>> | 2026-04-06 | 146.28 | 147.14 | 145.76 | 146.28 | 7272600.0 | -0.36% |
| >>> | 2026-04-02 | 146.93 | 148.36 | 146.27 | 146.81 | 11087900.0 | -0.62% |
| >>> | 2026-04-01 | 147.22 | 148.76 | 146.95 | 147.73 | 16899200.0 | 0.76% |
| >>> | 2026-03-31 | 144.81 | 146.75 | 144.60 | 146.61 | 17866000.0 | 1.94% |
| >>> | 2026-03-30 | 144.30 | 144.63 | 143.43 | 143.82 | 14799700.0 | 0.39% |
| >>> | 2026-03-27 | 145.72 | 145.80 | 143.07 | 143.26 | 12932200.0 | -1.7% |
| >>> | 2026-03-26 | 145.75 | 146.91 | 145.63 | 145.74 | 13321000.0 | -0.34% |
| >>> | 2026-03-25 | 145.69 | 146.69 | 145.35 | 146.24 | 17743300.0 | 1.0% |
| >>> | 2026-03-24 | 143.95 | 145.30 | 143.38 | 144.79 | 24230900.0 | 0.01% |
| >>> | 2026-03-23 | 146.56 | 146.77 | 144.60 | 144.77 | 21815400.0 | 0.02% |
| >>> | 2026-03-20 | 145.88 | 146.42 | 144.07 | 144.74 | 16582200.0 | -0.87% |
| >>> | 2026-03-19 | 146.54 | 147.48 | 145.70 | 146.01 | 16913000.0 | -0.36% |
| >>> | 2026-03-18 | 148.11 | 148.44 | 146.41 | 146.54 | 15565400.0 | -1.67% |
| >>> | 2026-03-17 | 150.60 | 151.23 | 148.93 | 149.03 | 11938600.0 | -0.9% |
| >>> | 2026-03-16 | 150.13 | 151.11 | 149.76 | 150.39 | 10896600.0 | 0.4% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice