iShares Large Cap Deep Quarterly Laddered ETF (IVVB)

IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	33.40	33.40	33.38	33.43	-	0.84%	7,348
Feb 17, 2026	33.16	33.27	32.98	33.15	33.15	0.06%	15,151
Feb 13, 2026	33.16	33.32	33.07	33.13	33.13	-0.09%	10,148
Feb 12, 2026	33.65	33.65	33.16	33.16	33.16	-1.19%	8,132
Feb 11, 2026	33.62	33.62	33.48	33.56	33.56	0.10%	19,152
Feb 10, 2026	33.67	33.67	33.53	33.53	33.53	-0.31%	13,534
Feb 9, 2026	33.48	33.64	33.47	33.63	33.63	0.33%	11,716
Feb 6, 2026	33.27	33.52	33.27	33.52	33.52	1.51%	14,531
Feb 5, 2026	33.30	33.30	32.97	33.02	33.02	-0.81%	27,513
Feb 4, 2026	33.51	33.51	33.23	33.29	33.29	-0.36%	38,167
Feb 3, 2026	33.64	33.64	33.27	33.41	33.41	-0.67%	15,178
Feb 2, 2026	33.65	33.67	33.64	33.64	33.64	0.53%	988
Jan 30, 2026	32.00	33.55	32.00	33.46	33.46	-0.27%	6,947
Jan 29, 2026	33.59	33.59	33.34	33.55	33.55	-0.15%	19,802
Jan 28, 2026	33.61	33.63	33.56	33.60	33.60	-0.04%	14,146
Jan 27, 2026	33.61	33.66	33.59	33.62	33.62	0.37%	13,250
Jan 26, 2026	33.36	33.57	33.36	33.49	33.49	0.39%	11,665
Jan 23, 2026	33.30	33.44	33.30	33.36	33.36	0.01%	31,810
Jan 22, 2026	33.40	33.44	33.28	33.36	33.36	0.40%	7,795
Jan 21, 2026	33.01	33.30	32.99	33.23	33.23	0.82%	56,089
Jan 20, 2026	33.15	33.23	32.95	32.95	32.95	-1.51%	21,289
Jan 16, 2026	33.58	33.58	33.40	33.46	33.46	0.03%	11,116
Jan 15, 2026	33.53	33.61	33.45	33.45	33.45	0.21%	16,899
Jan 14, 2026	33.43	33.45	33.27	33.38	33.38	-0.41%	20,385
Jan 13, 2026	33.60	33.60	33.47	33.52	33.52	-0.25%	9,268
Jan 12, 2026	33.53	33.61	33.49	33.60	33.60	0.13%	3,851
Jan 9, 2026	33.45	33.60	33.43	33.56	33.56	0.62%	13,867
Jan 8, 2026	33.38	33.41	33.33	33.35	33.35	-	33,926
Jan 7, 2026	33.42	33.51	33.35	33.35	33.35	-0.24%	1,519
Jan 6, 2026	33.30	33.49	33.30	33.43	33.43	0.54%	10,358
Jan 5, 2026	33.30	33.35	33.25	33.25	33.25	0.42%	17,178
Jan 2, 2026	33.27	33.28	33.03	33.11	33.11	0.12%	26,751
Dec 31, 2025	33.29	33.30	33.06	33.07	33.07	-0.66%	42,263
Dec 30, 2025	33.34	33.37	33.29	33.29	33.29	-0.09%	13,380
Dec 29, 2025	33.37	33.38	33.31	33.32	33.32	-0.51%	11,527
Dec 26, 2025	33.51	33.51	33.43	33.49	33.49	0.08%	12,172
Dec 24, 2025	33.39	33.48	33.39	33.46	33.46	0.34%	3,563
Dec 23, 2025	33.22	33.39	33.21	33.35	33.35	-0.80%	5,783
Dec 22, 2025	33.61	33.66	33.58	33.62	33.22	0.44%	20,340
Dec 19, 2025	33.38	33.51	33.38	33.47	33.07	0.73%	42,629
Dec 18, 2025	33.31	33.39	33.20	33.23	32.83	0.51%	10,849
Dec 17, 2025	33.35	33.39	33.05	33.06	32.66	-0.95%	28,416
Dec 16, 2025	33.38	33.40	33.24	33.38	32.98	-0.16%	4,742
Dec 15, 2025	33.62	33.62	33.38	33.43	33.03	-	16,179
Dec 12, 2025	33.72	33.72	33.37	33.43	33.03	-0.92%	9,984
Dec 11, 2025	33.55	33.75	33.49	33.74	33.33	0.33%	13,245
Dec 10, 2025	33.41	33.71	33.41	33.63	33.22	0.54%	13,830
Dec 9, 2025	33.51	33.58	33.45	33.45	33.05	-0.21%	3,096
Dec 8, 2025	33.62	33.62	33.43	33.52	33.12	-0.27%	9,659
Dec 5, 2025	33.62	33.68	33.57	33.61	33.21	0.30%	13,954

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.