Skip to main content
iShares Large Cap Deep Buffer ETF (IVVB)
BATS: IVVB · Real-Time Price · USD
30.58
-0.15 (-0.49%)
Jun 13, 2025, 4:00 PM - Market closed

IVVB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202530.7030.7130.5830.5830.58-0.49%14,288
Jun 12, 202530.6630.7730.6630.7330.730.10%12,765
Jun 11, 202530.8030.8130.7030.7030.70-0.13%24,648
Jun 10, 202530.7230.7830.7230.7430.74-16,433
Jun 9, 202530.7330.7430.6930.7430.740.17%9,046
Jun 6, 202530.6930.7030.6230.6930.690.55%27,648
Jun 5, 202530.6130.6130.5230.5230.52-0.07%10,211
Jun 4, 202530.5430.6030.1230.5430.54-0.04%11,425
Jun 3, 202530.4730.5830.4730.5530.550.43%14,421
Jun 2, 202530.3630.4530.3230.4230.420.13%7,319
May 30, 202530.2930.3830.2230.3830.380.04%10,344
May 29, 202530.4930.4930.2830.3730.370.12%10,994
May 28, 202530.3830.4430.3230.3330.33-0.03%28,448
May 27, 202530.2530.3830.2530.3430.341.10%8,234
May 23, 202530.0230.1129.9530.0130.01-0.30%19,459
May 22, 202530.1030.2330.1030.1030.10-0.03%17,149
May 21, 202530.2730.3630.1030.1130.11-0.89%9,352
May 20, 202530.4030.4030.3030.3830.38-9,121
May 19, 202530.2030.4030.2030.3830.38-15,310
May 16, 202530.3330.3930.3030.3830.380.47%14,994
May 15, 202530.1730.3230.1630.2430.24-0.03%22,488
May 14, 202530.3130.3130.1630.2530.250.23%32,562
May 13, 202530.1630.2730.1430.1830.180.37%22,958
May 12, 202530.0030.1029.9430.0730.071.86%38,915
May 9, 202529.6129.6529.5229.5229.52-0.14%34,098
May 8, 202529.5329.7329.5329.5629.560.14%16,117
May 7, 202529.5029.5729.3129.5229.520.27%33,892
May 6, 202529.4429.5229.3729.4429.44-0.17%17,837
May 5, 202529.5029.6229.4829.4929.49-0.30%36,863
May 2, 202529.5829.6529.5329.5829.580.58%27,280
May 1, 202529.4629.4929.3529.4129.410.62%12,792
Apr 30, 202529.0029.2928.8829.2329.23-0.17%46,450
Apr 29, 202529.0629.2829.0629.2829.280.55%31,553
Apr 28, 202529.1229.2128.9629.1229.120.07%30,545
Apr 25, 202528.9829.1228.9629.1029.100.21%17,056
Apr 24, 202528.7429.0428.6829.0429.041.18%38,092
Apr 23, 202528.7828.9228.6428.7028.700.81%19,970
Apr 22, 202528.3028.5028.2828.4728.471.50%12,251
Apr 21, 202528.2528.2527.9428.0528.05-1.44%143,713
Apr 17, 202528.5128.5528.3528.4628.460.42%20,177
Apr 16, 202528.5628.6328.2228.3428.34-1.47%33,340
Apr 15, 202528.8428.8828.7028.7628.76-0.17%15,069
Apr 14, 202528.8628.9228.6228.8128.810.85%33,045
Apr 11, 202528.2128.6728.2128.5728.570.70%63,490
Apr 10, 202528.5728.5927.9728.3728.37-1.53%161,769
Apr 9, 202527.3228.8527.3228.8128.815.11%250,938
Apr 8, 202528.1928.3727.2827.4127.41-1.40%47,544
Apr 7, 202527.2628.5327.1127.8027.800.15%231,901
Apr 4, 202528.1528.2027.7527.7627.76-3.52%43,066
Apr 3, 202528.9228.9728.6928.7728.77-2.28%31,654