Historical Data: XLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-21 | 171.91 | 175.60 | 171.79 | 174.62 | 10166900.0 | 1.29% |
| >>> | 2026-08-20 | 174.19 | 175.19 | 172.34 | 172.39 | 9673400.0 | -1.87% |
| >>> | 2026-08-19 | 172.47 | 176.60 | 172.29 | 175.68 | 16538900.0 | 3.51% |
| >>> | 2026-08-18 | 168.67 | 170.30 | 168.45 | 169.73 | 7529600.0 | 1.6% |
| >>> | 2026-08-17 | 166.45 | 167.87 | 165.86 | 167.05 | 7225500.0 | -0.19% |
| >>> | 2026-08-14 | 167.66 | 167.77 | 166.45 | 167.37 | 5023800.0 | -0.6% |
| >>> | 2026-08-13 | 169.49 | 169.71 | 167.84 | 168.38 | 6730100.0 | -0.04% |
| >>> | 2026-08-12 | 166.42 | 168.88 | 165.76 | 168.44 | 7138300.0 | 0.26% |
| >>> | 2026-08-11 | 168.28 | 169.66 | 167.64 | 168.01 | 6680900.0 | -0.26% |
| >>> | 2026-08-10 | 165.68 | 168.50 | 165.55 | 168.44 | 6995900.0 | 1.67% |
| >>> | 2026-08-07 | 163.92 | 165.77 | 162.92 | 165.68 | 7971800.0 | 0.75% |
| >>> | 2026-08-06 | 166.14 | 167.02 | 163.03 | 164.45 | 9435100.0 | 0.18% |
| >>> | 2026-08-05 | 163.64 | 165.35 | 162.62 | 164.16 | 15216000.0 | 1.27% |
| >>> | 2026-08-04 | 162.00 | 162.49 | 160.97 | 162.10 | 15129600.0 | -0.09% |
| >>> | 2026-08-03 | 163.63 | 164.73 | 161.35 | 162.24 | 10986300.0 | -0.19% |
| >>> | 2026-07-31 | 162.31 | 163.23 | 160.73 | 162.55 | 9589500.0 | -0.59% |
| >>> | 2026-07-30 | 163.25 | 163.95 | 161.86 | 163.52 | 12475200.0 | -1.64% |
| >>> | 2026-07-29 | 167.15 | 168.16 | 165.77 | 166.24 | 11656900.0 | -0.61% |
| >>> | 2026-07-28 | 165.99 | 168.53 | 165.75 | 167.26 | 12774800.0 | 2.36% |
| >>> | 2026-07-27 | 163.01 | 164.57 | 162.35 | 163.40 | 8056000.0 | 0.51% |
| >>> | 2026-07-24 | 162.47 | 163.25 | 161.58 | 162.57 | 7647900.0 | 0.7% |
| >>> | 2026-07-23 | 159.90 | 161.61 | 159.32 | 161.44 | 6448200.0 | 1.26% |
| >>> | 2026-07-22 | 160.97 | 160.97 | 158.95 | 159.43 | 5599500.0 | -0.51% |
| >>> | 2026-07-21 | 157.53 | 160.37 | 157.23 | 160.25 | 6594900.0 | 0.63% |
| >>> | 2026-07-20 | 161.00 | 161.49 | 159.18 | 159.25 | 6635300.0 | -1.14% |
| >>> | 2026-07-17 | 161.81 | 164.00 | 160.88 | 161.09 | 9166500.0 | -0.44% |
| >>> | 2026-07-16 | 160.35 | 162.64 | 159.94 | 161.80 | 11819000.0 | 2.22% |
| >>> | 2026-07-15 | 157.38 | 159.35 | 157.25 | 158.29 | 10885300.0 | 0.0% |
| >>> | 2026-07-14 | 159.78 | 160.08 | 157.78 | 158.29 | 11523000.0 | -1.93% |
| >>> | 2026-07-13 | 160.97 | 162.24 | 160.32 | 161.41 | 6873000.0 | 0.35% |
| >>> | 2026-07-10 | 162.48 | 162.66 | 160.24 | 160.84 | 9497100.0 | -0.82% |
| >>> | 2026-07-09 | 161.80 | 163.42 | 161.36 | 162.17 | 9576400.0 | -0.08% |
| >>> | 2026-07-08 | 163.42 | 163.99 | 162.26 | 162.30 | 9287900.0 | -1.3% |
| >>> | 2026-07-07 | 164.75 | 165.61 | 163.88 | 164.44 | 12143500.0 | 1.53% |
| >>> | 2026-07-06 | 163.20 | 163.45 | 160.25 | 161.96 | 16123400.0 | -1.09% |
| >>> | 2026-07-02 | 160.67 | 163.85 | 160.38 | 163.74 | 14719400.0 | 2.63% |
| >>> | 2026-07-01 | 159.61 | 159.96 | 158.50 | 159.54 | 10123700.0 | 0.55% |
| >>> | 2026-06-30 | 161.01 | 161.25 | 157.96 | 158.66 | 11559400.0 | -1.29% |
| >>> | 2026-06-29 | 160.70 | 161.09 | 159.88 | 160.74 | 12935000.0 | 0.25% |
| >>> | 2026-06-26 | 156.32 | 160.64 | 156.18 | 160.34 | 16563800.0 | 3.03% |
| >>> | 2026-06-25 | 153.95 | 157.21 | 153.59 | 155.63 | 9419200.0 | 1.49% |
| >>> | 2026-06-24 | 153.13 | 154.67 | 152.46 | 153.35 | 10070100.0 | 0.77% |
| >>> | 2026-06-23 | 151.49 | 152.43 | 151.00 | 152.18 | 9479900.0 | 1.41% |
| >>> | 2026-06-22 | 149.33 | 150.62 | 149.06 | 150.06 | 11706100.0 | 0.89% |
| >>> | 2026-06-18 | 150.61 | 150.61 | 148.14 | 148.74 | 10879300.0 | -1.31% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice