iShares Large Cap Deep Quarterly Laddered ETF (IVVB)
BATS: IVVB · Real-Time Price · USD
33.39
+0.04 (0.12%)
Oct 28, 2025, 4:00 PM EDT - Market closed
IVVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 33.35 | 33.42 | 33.34 | 33.39 | 33.39 | 0.13% | 9,002 |
| Oct 27, 2025 | 33.31 | 33.35 | 33.30 | 33.35 | 33.35 | 0.74% | 5,107 |
| Oct 24, 2025 | 33.15 | 33.17 | 32.93 | 33.10 | 33.10 | 0.58% | 11,719 |
| Oct 23, 2025 | 32.85 | 32.97 | 32.82 | 32.91 | 32.91 | 0.34% | 6,776 |
| Oct 22, 2025 | 32.94 | 32.94 | 32.67 | 32.80 | 32.80 | 0.30% | 16,119 |
| Oct 21, 2025 | 32.87 | 32.97 | 32.70 | 32.70 | 32.70 | -0.73% | 6,954 |
| Oct 20, 2025 | 32.82 | 32.95 | 32.82 | 32.94 | 32.94 | 0.83% | 6,998 |
| Oct 17, 2025 | 32.51 | 32.74 | 32.51 | 32.67 | 32.67 | 0.23% | 12,265 |
| Oct 16, 2025 | 32.76 | 32.81 | 32.54 | 32.60 | 32.60 | -0.28% | 5,137 |
| Oct 15, 2025 | 32.77 | 32.85 | 32.54 | 32.69 | 32.69 | 0.23% | 36,262 |
| Oct 14, 2025 | 32.48 | 32.73 | 32.48 | 32.61 | 32.61 | -0.03% | 189,495 |
| Oct 13, 2025 | 32.55 | 32.70 | 32.55 | 32.62 | 32.62 | 0.83% | 39,663 |
| Oct 10, 2025 | 32.95 | 32.95 | 32.35 | 32.35 | 32.35 | -1.67% | 19,452 |
| Oct 9, 2025 | 32.96 | 32.96 | 32.84 | 32.90 | 32.90 | -0.09% | 5,413 |
| Oct 8, 2025 | 32.86 | 32.94 | 32.86 | 32.93 | 32.93 | 0.37% | 6,306 |
| Oct 7, 2025 | 32.91 | 32.91 | 32.79 | 32.81 | 32.81 | -0.29% | 33,484 |
| Oct 6, 2025 | 32.93 | 32.93 | 32.84 | 32.90 | 32.90 | 0.27% | 14,512 |
| Oct 3, 2025 | 32.76 | 32.88 | 32.76 | 32.81 | 32.81 | 0.13% | 13,242 |
| Oct 2, 2025 | 32.82 | 32.83 | 32.71 | 32.77 | 32.77 | -0.04% | 42,397 |
| Oct 1, 2025 | 32.66 | 32.82 | 32.63 | 32.78 | 32.78 | 0.20% | 20,494 |
| Sep 30, 2025 | 32.67 | 32.73 | 32.66 | 32.72 | 32.72 | 0.09% | 10,738 |
| Sep 29, 2025 | 32.70 | 32.70 | 32.68 | 32.69 | 32.69 | 0.10% | 16,599 |
| Sep 26, 2025 | 32.58 | 32.83 | 32.58 | 32.66 | 32.66 | 0.33% | 7,448 |
| Sep 25, 2025 | 32.55 | 32.58 | 32.53 | 32.55 | 32.55 | -0.17% | 12,796 |
| Sep 24, 2025 | 32.62 | 32.62 | 32.58 | 32.61 | 32.61 | 0.03% | 6,931 |
| Sep 23, 2025 | 32.59 | 32.65 | 32.58 | 32.60 | 32.60 | -0.02% | 6,983 |
| Sep 22, 2025 | 32.62 | 32.63 | 32.57 | 32.61 | 32.61 | 0.04% | 22,611 |
| Sep 19, 2025 | 32.54 | 32.60 | 32.54 | 32.59 | 32.59 | 0.25% | 9,837 |
| Sep 18, 2025 | 32.54 | 32.58 | 32.51 | 32.51 | 32.51 | 0.09% | 29,758 |
| Sep 17, 2025 | 32.45 | 32.48 | 32.42 | 32.48 | 32.48 | 0.14% | 76,022 |
| Sep 16, 2025 | 32.52 | 32.52 | 32.42 | 32.43 | 32.43 | -0.10% | 44,758 |
| Sep 15, 2025 | 32.52 | 32.52 | 32.40 | 32.47 | 32.47 | 0.08% | 22,320 |
| Sep 12, 2025 | 32.44 | 32.46 | 32.41 | 32.44 | 32.44 | 0.19% | 9,250 |
| Sep 11, 2025 | 32.38 | 32.47 | 32.25 | 32.38 | 32.38 | 0.23% | 6,731 |
| Sep 10, 2025 | 32.36 | 32.36 | 32.29 | 32.31 | 32.31 | 0.08% | 2,640 |
| Sep 9, 2025 | 32.19 | 32.28 | 32.19 | 32.28 | 32.28 | 0.27% | 3,440 |
| Sep 8, 2025 | 32.17 | 32.20 | 32.13 | 32.19 | 32.19 | 0.32% | 16,056 |
| Sep 5, 2025 | 32.05 | 32.14 | 32.03 | 32.09 | 32.09 | -0.25% | 4,659 |
| Sep 4, 2025 | 32.04 | 32.18 | 32.04 | 32.17 | 32.17 | 0.55% | 10,133 |
| Sep 3, 2025 | 31.98 | 32.02 | 31.90 | 31.99 | 31.99 | 0.31% | 8,503 |
| Sep 2, 2025 | 31.73 | 31.89 | 31.73 | 31.89 | 31.89 | -0.37% | 3,087 |
| 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 |