iShares Large Cap Deep Quarterly Laddered ETF (IVVB)

IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	33.37	33.37	33.29	33.34	33.34	0.06%	863
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
Dec 4, 2025	33.51	33.57	33.46	33.51	33.11	-0.09%	19,640
Dec 3, 2025	33.44	33.64	33.39	33.54	33.14	0.36%	105,471
Dec 2, 2025	33.44	33.51	33.34	33.42	33.02	0.17%	66,844
Dec 1, 2025	33.35	33.45	33.34	33.36	32.96	-0.29%	21,222
Nov 28, 2025	33.38	33.46	33.38	33.46	33.06	0.33%	1,204
Nov 26, 2025	33.25	33.40	33.25	33.35	32.95	0.55%	7,216
Nov 25, 2025	32.85	33.19	32.79	33.17	32.77	0.70%	31,440
Nov 24, 2025	32.74	33.00	32.74	32.94	32.54	1.18%	25,789
Nov 21, 2025	32.48	32.73	32.32	32.56	32.16	0.48%	4,269
Nov 20, 2025	33.11	33.17	32.39	32.40	32.01	-0.98%	54,740
Nov 19, 2025	32.68	32.80	32.65	32.72	32.33	0.32%	5,340
Nov 18, 2025	32.63	32.76	32.52	32.62	32.23	-0.47%	7,843
Nov 17, 2025	32.97	33.07	32.70	32.77	32.38	-0.59%	9,565
Nov 14, 2025	32.83	33.14	32.77	32.97	32.57	-0.27%	22,747
Nov 13, 2025	33.32	33.33	33.04	33.06	32.66	-1.05%	182,583
Nov 12, 2025	33.43	33.43	33.34	33.41	33.01	0.18%	15,794
Nov 11, 2025	33.21	33.38	33.21	33.35	32.95	0.09%	9,131
Nov 10, 2025	33.23	33.35	33.13	33.32	32.92	1.14%	26,498
Nov 7, 2025	32.81	32.95	32.67	32.95	32.55	-0.10%	59,840
Nov 6, 2025	33.19	33.19	32.94	32.98	32.58	-0.65%	11,441
Nov 5, 2025	33.17	33.29	33.14	33.20	32.80	0.29%	11,184
Nov 4, 2025	33.19	33.24	33.10	33.10	32.70	-0.68%	6,447
Nov 3, 2025	33.31	33.38	33.31	33.33	32.93	0.09%	6,755
Oct 31, 2025	33.33	33.34	33.22	33.30	32.90	0.36%	8,992
Oct 30, 2025	33.26	33.36	33.18	33.18	32.78	-0.53%	15,840
Oct 29, 2025	33.33	33.43	33.30	33.36	32.96	-0.10%	17,539
Oct 28, 2025	33.35	33.42	33.34	33.39	32.99	0.13%	9,002
Oct 27, 2025	33.31	33.35	33.30	33.35	32.94	0.74%	5,107
Oct 24, 2025	33.15	33.17	32.93	33.10	32.70	0.58%	11,719
Oct 23, 2025	32.85	32.97	32.82	32.91	32.51	0.34%	6,776
Oct 22, 2025	32.94	32.94	32.67	32.80	32.40	0.30%	16,119
Oct 21, 2025	32.87	32.97	32.70	32.70	32.31	-0.73%	6,954
Oct 20, 2025	32.82	32.95	32.82	32.94	32.54	0.83%	6,998

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.