iShares Large Cap Deep Buffer ETF (IVVB)
BATS: IVVB · Real-Time Price · USD
29.44
+0.21 (0.72%)
May 1, 2025, 4:00 PM EDT - Market closed

IVVB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202529.1529.6029.1529.4429.440.27%28,395
Apr 1, 202529.2329.4229.2329.3629.360.14%73,294
Mar 31, 202529.1129.3329.1129.3229.320.17%159,737
Mar 28, 202529.6029.6029.2529.2729.27-1.21%10,846
Mar 27, 202529.6129.7929.6129.6329.63-0.20%20,682
Mar 26, 202529.9530.0329.6529.6929.69-0.97%23,279
Mar 25, 202529.9830.0829.9429.9829.98-0.08%20,115
Mar 24, 202529.8730.0029.8730.0030.001.32%7,424
Mar 21, 202529.4829.6929.4829.6129.610.08%5,355
Mar 20, 202529.6129.9329.5029.5929.59-0.47%38,324
Mar 19, 202529.6429.8429.6029.7329.730.58%20,119
Mar 18, 202529.6129.6129.5329.5629.56-0.71%11,962
Mar 17, 202529.6629.9829.6329.7729.770.54%13,983
Mar 14, 202529.5029.6829.4829.6129.610.88%30,162
Mar 13, 202529.5729.5729.2929.3529.35-0.94%81,249
Mar 12, 202529.7029.7829.4529.6329.630.03%3,881,390
Mar 11, 202529.6329.8229.4829.6229.62-0.40%63,773
Mar 10, 202529.9529.9529.5529.7429.74-1.61%170,406
Mar 7, 202529.9830.2429.8930.2330.230.37%35,456
Mar 6, 202530.1830.3330.0430.1230.12-1.24%14,431
Mar 5, 202530.2830.6030.1230.5030.500.83%55,403
Mar 4, 202530.3130.5230.1430.2430.24-0.84%53,898
Mar 3, 202531.0831.0830.4330.5030.50-1.27%24,930
Feb 28, 202530.5230.8930.5030.8930.890.96%63,296
Feb 27, 202531.0031.0030.5930.6030.60-1.05%10,116
Feb 26, 202530.9831.1130.8230.9230.92-0.01%9,993
Feb 25, 202530.9331.0130.7730.9330.93-0.33%966,112
Feb 24, 202531.1931.2431.0231.0331.03-0.40%9,334
Feb 21, 202531.4431.4431.1531.1531.15-1.16%14,373
Feb 20, 202531.5531.5531.4431.5231.52-0.05%10,123