iShares Large Cap Deep Buffer ETF (IVVB)
BATS: IVVB · Real-Time Price · USD
31.89
-0.12 (-0.38%)
At close: Sep 2, 2025, 4:00 PM
31.89
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
IVVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 31.73 | 31.86 | 31.73 | 31.86 | - | -0.48% | 1,661 |
| Aug 29, 2025 | 32.08 | 32.08 | 31.98 | 32.01 | 32.01 | -0.21% | 1,659 |
| Aug 28, 2025 | 32.07 | 32.11 | 32.02 | 32.08 | 32.08 | 0.03% | 43,310 |
| Aug 27, 2025 | 32.04 | 32.07 | 32.04 | 32.07 | 32.07 | 0.25% | 2,659 |
| Aug 26, 2025 | 31.90 | 32.01 | 31.90 | 31.99 | 31.99 | 0.09% | 4,215 |
| Aug 25, 2025 | 31.98 | 32.02 | 31.96 | 31.96 | 31.96 | -0.12% | 21,386 |
| Aug 22, 2025 | 31.79 | 32.01 | 31.79 | 32.00 | 32.00 | 0.96% | 14,217 |
| Aug 21, 2025 | 31.72 | 31.73 | 31.66 | 31.69 | 31.69 | -0.40% | 34,279 |
| Aug 20, 2025 | 31.71 | 31.82 | 31.71 | 31.82 | 31.82 | 0.06% | 2,402 |
| Aug 19, 2025 | 31.87 | 31.87 | 31.79 | 31.80 | 31.80 | -0.44% | 8,883 |
| Aug 18, 2025 | 31.89 | 31.94 | 31.89 | 31.94 | 31.94 | 0.10% | 4,909 |
| Aug 15, 2025 | 31.99 | 31.99 | 31.90 | 31.91 | 31.91 | -0.16% | 1,638 |
| Aug 14, 2025 | 31.85 | 31.96 | 31.81 | 31.96 | 31.96 | 0.20% | 72,775 |
| Aug 13, 2025 | 31.86 | 31.91 | 31.80 | 31.90 | 31.90 | 0.07% | 3,847,420 |
| Aug 12, 2025 | 31.73 | 31.87 | 31.73 | 31.87 | 31.87 | 0.84% | 7,552 |
| Aug 11, 2025 | 31.74 | 31.77 | 31.60 | 31.61 | 31.61 | -0.40% | 17,788 |
| Aug 8, 2025 | 31.67 | 31.74 | 31.67 | 31.74 | 31.74 | 0.62% | 18,551 |
| Aug 7, 2025 | 31.66 | 32.25 | 31.49 | 31.54 | 31.54 | -0.07% | 59,495 |
| Aug 6, 2025 | 31.50 | 31.61 | 31.47 | 31.57 | 31.57 | 0.41% | 13,439 |
| Aug 5, 2025 | 31.56 | 31.57 | 31.42 | 31.44 | 31.44 | -0.33% | 15,946 |
| Aug 4, 2025 | 31.42 | 31.65 | 31.42 | 31.54 | 31.54 | 1.02% | 14,439 |
| Aug 1, 2025 | 31.30 | 31.33 | 31.20 | 31.22 | 31.22 | -0.95% | 24,724 |
| Jul 31, 2025 | 31.69 | 31.75 | 31.52 | 31.52 | 31.52 | -0.19% | 15,661 |
| Jul 30, 2025 | 31.62 | 31.70 | 31.53 | 31.58 | 31.58 | -0.10% | 26,130 |
| Jul 29, 2025 | 31.67 | 31.73 | 31.59 | 31.61 | 31.61 | -0.13% | 10,451 |
| Jul 28, 2025 | 31.67 | 31.67 | 31.60 | 31.65 | 31.65 | 0.01% | 9,997 |
| Jul 25, 2025 | 31.62 | 31.68 | 31.58 | 31.65 | 31.65 | 0.21% | 8,706 |
| Jul 24, 2025 | 31.60 | 31.61 | 31.57 | 31.59 | 31.59 | 0.15% | 4,380 |
| Jul 23, 2025 | 31.46 | 31.56 | 31.39 | 31.54 | 31.54 | 0.51% | 12,490 |
| Jul 22, 2025 | 31.37 | 31.42 | 31.31 | 31.38 | 31.38 | 0.10% | 9,351 |
| Jul 21, 2025 | 31.41 | 31.47 | 31.35 | 31.35 | 31.35 | -0.06% | 12,671 |
| Jul 18, 2025 | 31.36 | 31.38 | 31.30 | 31.37 | 31.37 | 0.13% | 6,939 |
| Jul 17, 2025 | 31.19 | 31.34 | 31.19 | 31.33 | 31.33 | 0.27% | 7,720 |
| Jul 16, 2025 | 31.18 | 31.26 | 31.12 | 31.25 | 31.25 | 0.12% | 167,781 |
| Jul 15, 2025 | 31.36 | 31.36 | 31.19 | 31.21 | 31.21 | -0.06% | 29,041 |
| Jul 14, 2025 | 31.19 | 31.26 | 31.16 | 31.23 | 31.23 | -0.03% | 1,008,819 |
| Jul 11, 2025 | 31.15 | 31.26 | 31.15 | 31.24 | 31.24 | 0.03% | 13,608 |
| Jul 10, 2025 | 31.22 | 31.32 | 31.17 | 31.23 | 31.23 | 0.16% | 18,882 |
| Jul 9, 2025 | 31.23 | 31.24 | 31.12 | 31.18 | 31.18 | 0.32% | 14,044 |
| Jul 8, 2025 | 31.18 | 31.18 | 31.08 | 31.08 | 31.08 | 0.06% | 27,699 |
| Jul 7, 2025 | 31.22 | 31.22 | 31.02 | 31.06 | 31.06 | -0.53% | 19,547 |
| Jul 3, 2025 | 30.55 | 31.25 | 30.55 | 31.23 | 31.23 | 0.48% | 16,285 |
| Jul 2, 2025 | 31.01 | 31.09 | 31.01 | 31.08 | 31.08 | 0.24% | 51,825 |
| Jul 1, 2025 | 30.96 | 31.04 | 30.58 | 31.00 | 31.00 | -0.02% | 46,057 |
| Jun 30, 2025 | 31.06 | 31.06 | 31.00 | 31.01 | 31.01 | -0.10% | 31,605 |
| Jun 27, 2025 | 30.98 | 31.04 | 30.97 | 31.04 | 31.04 | - | 2,802 |
| Jun 26, 2025 | 30.99 | 31.04 | 30.99 | 31.04 | 31.04 | 0.26% | 6,530 |
| Jun 25, 2025 | 30.93 | 31.00 | 30.93 | 30.96 | 30.96 | -0.04% | 15,046 |
| Jun 24, 2025 | 30.88 | 30.98 | 30.88 | 30.97 | 30.97 | 0.42% | 20,138 |
| Jun 23, 2025 | 30.76 | 30.84 | 30.75 | 30.84 | 30.84 | 0.33% | 8,643 |