Skip to main content
iShares Large Cap Deep Buffer ETF (IVVB)
BATS: IVVB · Real-Time Price · USD
30.60
-0.42 (-1.35%)
Nov 22, 2024, 3:49 PM EST - Market closed

IVVB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202431.0331.0930.4231.0931.090.22%47,461
Nov 21, 202430.8731.0330.8531.0231.020.49%9,477
Nov 20, 202430.7230.8830.7230.8730.870.05%10,205
Nov 19, 202430.6530.9030.6230.8530.850.24%17,223
Nov 18, 202430.7830.8130.7630.7830.780.25%30,104
Nov 15, 202430.8830.8830.6530.7030.70-0.86%9,972
Nov 14, 202430.9731.0130.9530.9730.97-0.23%22,085
Nov 13, 202431.0631.1430.9531.0431.04-0.02%27,048
Nov 12, 202431.0531.0930.9631.0431.04-0.06%1,737
Nov 11, 202431.0731.1031.0631.0631.060.03%1,407
Nov 8, 202431.0231.1131.0231.0531.050.17%5,438
Nov 7, 202430.8631.1030.8631.0031.000.58%13,546
Nov 6, 202430.3331.6230.3330.8230.821.65%7,443
Nov 5, 202430.2730.3530.2630.3230.320.72%15,565
Nov 4, 202430.1230.1830.0730.1030.10-0.29%1,571,058
Nov 1, 202430.2330.3030.1430.1930.190.23%11,225
Oct 31, 202430.3530.3530.1230.1230.12-1.17%11,304
Oct 30, 202430.5230.7930.4730.4830.48-0.20%18,494
Oct 29, 202430.5230.5530.4730.5430.540.16%6,621
Oct 28, 202430.5030.6530.4930.4930.490.16%14,456
Oct 25, 202430.4730.5730.4230.4430.44-6,839
Oct 24, 202430.4130.4730.4030.4430.440.22%3,020
Oct 23, 202430.5230.5230.3430.3830.38-0.63%2,253
Oct 22, 202430.4730.6030.4730.5730.57-0.04%8,622
Oct 21, 202430.5430.5830.5230.5830.58-0.07%8,870
Oct 18, 202430.5530.6130.5530.6030.600.32%7,409
Oct 17, 202430.5330.5330.5030.5030.50-0.03%1,313
Oct 16, 202430.4230.5230.4130.5130.510.26%8,287
Oct 15, 202430.5230.5530.3630.4330.43-0.43%9,022
Oct 14, 202430.4830.5630.4830.5630.560.39%4,646
Oct 11, 202430.3730.4430.3730.4430.440.53%2,939
Oct 10, 202430.3230.3230.2730.2830.28-0.21%3,463
Oct 9, 202430.2430.3530.2430.3530.350.40%14,604
Oct 8, 202430.1630.2230.1330.2230.220.55%1,469
Oct 7, 202430.1730.1830.0630.0630.06-0.45%180,754
Oct 4, 202430.2030.2130.0830.2030.200.55%2,408
Oct 3, 202430.0430.1529.9930.0330.03-0.22%25,546
Oct 2, 202430.0830.1130.0830.1030.100.08%9,295
Oct 1, 202430.2130.2130.0330.0830.08-0.60%44,468
Sep 30, 202430.0930.5330.0730.2630.260.48%13,240
Sep 27, 202430.2430.2430.0930.1230.12-0.08%1,335
Sep 26, 202430.1030.1630.0830.1430.140.37%1,658
Sep 25, 202430.1230.1229.9930.0330.03-0.23%4,611
Sep 24, 202430.0330.1029.9430.1030.100.17%2,374
Sep 23, 202429.9930.5829.9630.0530.050.60%117,455
Sep 20, 202429.8730.2429.8429.8729.87-0.27%6,634
Sep 19, 202429.9029.9529.8929.9529.951.50%1,287
Sep 18, 202429.5429.5729.5129.5129.51-0.25%1,103
Sep 17, 202429.7129.7129.5129.5829.580.17%17,307
Sep 16, 202429.4529.5429.4529.5329.530.14%5,201
Sep 13, 202429.4429.5029.4429.4929.490.47%10,432
Sep 12, 202429.2129.3629.1929.3529.350.63%1,818
Sep 11, 202428.5229.1728.5229.1729.170.86%13,654
Sep 10, 202428.9428.9428.7928.9228.920.51%38,395
Sep 9, 202428.7128.8228.7028.7728.770.81%3,643
Sep 6, 202428.5728.5828.5428.5428.54-1.33%3,325
Sep 5, 202429.1429.1428.9028.9328.93-0.28%10,159
Sep 4, 202429.0229.1228.8929.0129.01-0.31%276,096
Sep 3, 202429.5129.5129.0729.1029.10-1.56%3,654
Aug 30, 202429.4729.5629.3829.5629.560.82%610
Aug 29, 202429.4229.4229.3229.3229.32-0.19%1,718
Aug 28, 202429.3229.3829.2629.3829.38-0.36%5,536
Aug 27, 202429.4129.5229.4029.4829.480.17%5,445
Aug 26, 202429.4529.4729.4229.4429.44-0.28%4,634
Aug 23, 202429.4129.5229.4129.5229.521.00%5,448
Aug 22, 202429.5029.5029.2329.2329.23-0.75%9,364
Aug 21, 202429.4429.4529.4029.4529.450.33%1,812
Aug 20, 202429.3329.3829.3329.3529.35-0.03%1,060
Aug 19, 202429.2029.3629.1729.3629.360.70%2,740
Aug 16, 202429.1029.2029.0729.1629.160.28%300,989
Aug 15, 202428.9729.0828.9729.0829.081.19%5,296
Aug 14, 202428.6928.7328.6728.7328.730.32%6,718
Aug 13, 202428.4828.6828.4828.6428.641.17%18,074
Aug 12, 202428.3228.4028.2928.3128.31-0.01%13,327
Aug 9, 202428.2828.3528.2528.3228.320.45%7,052
Aug 8, 202427.9928.2827.9928.1928.191.17%11,752
Aug 7, 202428.2928.3127.8627.8627.86-0.58%11,890
Aug 6, 202428.1628.1628.0328.0328.030.57%2,755
Aug 5, 202428.2528.2527.5027.8727.87-1.88%36,978
Aug 2, 202428.3228.4228.0928.4028.40-1.11%43,462
Aug 1, 202429.0529.2528.6128.7228.72-0.88%12,875
Jul 31, 202428.9629.0228.9328.9828.981.28%58,991
Jul 30, 202428.8428.8428.5528.6128.61-0.47%2,228
Jul 29, 202428.7728.8028.7428.7528.750.06%1,961
Jul 26, 202428.8128.8128.7328.7328.730.88%1,206
Jul 25, 202428.6028.6028.4828.4828.48-0.35%3,342
Jul 24, 202428.7728.7728.4428.5828.58-1.70%28,797
Jul 23, 202429.1429.2429.0729.0729.07-0.15%14,315
Jul 22, 202429.0529.1429.0029.1229.120.77%9,702
Jul 19, 202429.1029.1028.8728.8928.89-0.49%10,798
Jul 18, 202429.1929.2128.9729.0429.04-0.54%2,511
Jul 17, 202429.2929.2929.1729.2029.20-0.83%13,469
Jul 16, 202429.4329.4429.3229.4429.440.34%4,891
Jul 15, 202429.3729.4029.2829.3429.340.18%6,615
Jul 12, 202429.2629.4229.2629.2929.290.33%22,585
Jul 11, 202429.3429.3429.1529.1929.19-0.50%22,656
Jul 10, 202429.2229.3429.2229.3429.340.66%9,438
Jul 9, 202429.1829.1829.1529.1529.15-0.02%12,221
Jul 8, 202429.1329.1529.1029.1529.150.03%4,289
Jul 5, 202428.9929.2428.9929.1429.140.55%8,703