iShares Large Cap Deep Buffer ETF (IVVB)
BATS: IVVB · Real-Time Price · USD
29.27
-0.36 (-1.22%)
At close: Mar 28, 2025, 3:50 PM
29.57
+0.30 (1.03%)
Pre-market: Mar 31, 2025, 4:09 AM EDT
IVVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.60 | 29.60 | 29.25 | 29.27 | 29.27 | -1.21% | 10,846 |
| Mar 27, 2025 | 29.61 | 29.79 | 29.61 | 29.63 | 29.63 | -0.20% | 20,682 |
| Mar 26, 2025 | 29.95 | 30.03 | 29.65 | 29.69 | 29.69 | -0.97% | 23,279 |
| Mar 25, 2025 | 29.98 | 30.08 | 29.94 | 29.98 | 29.98 | -0.08% | 20,115 |
| Mar 24, 2025 | 29.87 | 30.00 | 29.87 | 30.00 | 30.00 | 1.32% | 7,424 |
| Mar 21, 2025 | 29.48 | 29.69 | 29.48 | 29.61 | 29.61 | 0.08% | 5,355 |
| Mar 20, 2025 | 29.61 | 29.93 | 29.50 | 29.59 | 29.59 | -0.47% | 38,324 |
| Mar 19, 2025 | 29.64 | 29.84 | 29.60 | 29.73 | 29.73 | 0.58% | 20,119 |
| Mar 18, 2025 | 29.61 | 29.61 | 29.53 | 29.56 | 29.56 | -0.71% | 11,962 |
| Mar 17, 2025 | 29.66 | 29.98 | 29.63 | 29.77 | 29.77 | 0.54% | 13,983 |
| Mar 14, 2025 | 29.50 | 29.68 | 29.48 | 29.61 | 29.61 | 0.88% | 30,162 |
| Mar 13, 2025 | 29.57 | 29.57 | 29.29 | 29.35 | 29.35 | -0.94% | 81,249 |
| Mar 12, 2025 | 29.70 | 29.78 | 29.45 | 29.63 | 29.63 | 0.03% | 3,881,390 |
| Mar 11, 2025 | 29.63 | 29.82 | 29.48 | 29.62 | 29.62 | -0.40% | 63,773 |
| Mar 10, 2025 | 29.95 | 29.95 | 29.55 | 29.74 | 29.74 | -1.61% | 170,406 |
| Mar 7, 2025 | 29.98 | 30.24 | 29.89 | 30.23 | 30.23 | 0.37% | 35,456 |
| Mar 6, 2025 | 30.18 | 30.33 | 30.04 | 30.12 | 30.12 | -1.24% | 14,431 |
| Mar 5, 2025 | 30.28 | 30.60 | 30.12 | 30.50 | 30.50 | 0.83% | 55,403 |
| Mar 4, 2025 | 30.31 | 30.52 | 30.14 | 30.24 | 30.24 | -0.84% | 53,898 |
| Mar 3, 2025 | 31.08 | 31.08 | 30.43 | 30.50 | 30.50 | -1.27% | 24,930 |
| Feb 28, 2025 | 30.52 | 30.89 | 30.50 | 30.89 | 30.89 | 0.96% | 63,296 |
| Feb 27, 2025 | 31.00 | 31.00 | 30.59 | 30.60 | 30.60 | -1.05% | 10,116 |
| Feb 26, 2025 | 30.98 | 31.11 | 30.82 | 30.92 | 30.92 | -0.01% | 9,993 |
| Feb 25, 2025 | 30.93 | 31.01 | 30.77 | 30.93 | 30.93 | -0.33% | 966,112 |
| Feb 24, 2025 | 31.19 | 31.24 | 31.02 | 31.03 | 31.03 | -0.40% | 9,334 |
| Feb 21, 2025 | 31.44 | 31.44 | 31.15 | 31.15 | 31.15 | -1.16% | 14,373 |
| Feb 20, 2025 | 31.55 | 31.55 | 31.44 | 31.52 | 31.52 | -0.05% | 10,123 |
| Feb 19, 2025 | 31.44 | 31.55 | 31.44 | 31.54 | 31.54 | 0.27% | 3,209 |
| Feb 18, 2025 | 31.43 | 31.52 | 31.43 | 31.45 | 31.45 | 0.04% | 8,963 |
| Feb 14, 2025 | 31.44 | 31.47 | 31.39 | 31.44 | 31.44 | -0.04% | 5,821 |
| Feb 13, 2025 | 31.28 | 31.49 | 31.28 | 31.45 | 31.45 | 0.61% | 16,849 |
| Feb 12, 2025 | 31.13 | 31.26 | 31.12 | 31.26 | 31.26 | -0.01% | 147,400 |
| Feb 11, 2025 | 31.23 | 31.30 | 31.17 | 31.26 | 31.26 | 0.01% | 3,235 |
| Feb 10, 2025 | 31.25 | 31.30 | 31.20 | 31.26 | 31.26 | 0.45% | 6,478 |
| Feb 7, 2025 | 31.34 | 31.35 | 31.08 | 31.12 | 31.12 | -0.53% | 10,431 |
| Feb 6, 2025 | 31.26 | 31.31 | 31.21 | 31.28 | 31.28 | 0.31% | 19,533 |
| Feb 5, 2025 | 31.11 | 31.19 | 31.10 | 31.19 | 31.19 | 0.22% | 2,454 |
| Feb 4, 2025 | 30.94 | 31.17 | 30.94 | 31.12 | 31.12 | 0.35% | 8,253 |
| Feb 3, 2025 | 30.88 | 31.09 | 30.82 | 31.01 | 31.01 | -0.37% | 9,147 |
| Jan 31, 2025 | 31.31 | 31.33 | 31.10 | 31.13 | 31.13 | -0.25% | 12,634 |
| Jan 30, 2025 | 31.13 | 31.24 | 31.13 | 31.20 | 31.20 | 0.30% | 1,661 |
| Jan 29, 2025 | 31.15 | 31.15 | 31.06 | 31.11 | 31.11 | -0.19% | 467 |
| Jan 28, 2025 | 31.00 | 31.20 | 31.00 | 31.17 | 31.17 | 0.64% | 12,969 |
| Jan 27, 2025 | 30.97 | 31.04 | 30.80 | 30.97 | 30.97 | -0.98% | 405,943 |
| Jan 24, 2025 | 31.25 | 31.34 | 31.25 | 31.28 | 31.28 | -0.05% | 11,558 |
| Jan 23, 2025 | 31.19 | 31.33 | 31.19 | 31.30 | 31.30 | 0.38% | 13,904 |
| Jan 22, 2025 | 31.22 | 31.26 | 31.03 | 31.18 | 31.18 | 0.28% | 68,005 |
| Jan 21, 2025 | 30.77 | 31.13 | 30.77 | 31.09 | 31.09 | 0.46% | 20,915 |
| Jan 17, 2025 | 30.96 | 31.01 | 30.89 | 30.95 | 30.95 | 0.51% | 16,873 |
| Jan 16, 2025 | 30.89 | 30.89 | 30.78 | 30.79 | 30.79 | -0.07% | 11,235 |