iShares Large Cap Deep Buffer ETF (IVVB)
BATS: IVVB · Real-Time Price · USD
32.87
+0.06 (0.19%)
Oct 8, 2025, 10:33 AM EDT - Market open

IVVB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202532.9132.9132.7932.8132.81-0.29%33,484
Oct 6, 202532.9332.9332.8432.9032.900.27%14,512
Oct 3, 202532.7632.8832.7632.8132.810.13%13,242
Oct 2, 202532.8232.8332.7132.7732.77-0.04%42,397
Oct 1, 202532.6632.8232.6332.7832.780.20%20,494
Sep 30, 202532.6732.7332.6632.7232.720.09%10,738
Sep 29, 202532.7032.7032.6832.6932.690.10%16,599
Sep 26, 202532.5832.8332.5832.6632.660.33%7,448
Sep 25, 202532.5532.5832.5332.5532.55-0.17%12,796
Sep 24, 202532.6232.6232.5832.6132.610.03%6,931
Sep 23, 202532.5932.6532.5832.6032.60-0.02%6,983
Sep 22, 202532.6232.6332.5732.6132.610.04%22,611
Sep 19, 202532.5432.6032.5432.5932.590.25%9,837
Sep 18, 202532.5432.5832.5132.5132.510.09%29,758
Sep 17, 202532.4532.4832.4232.4832.480.14%76,022
Sep 16, 202532.5232.5232.4232.4332.43-0.10%44,758
Sep 15, 202532.5232.5232.4032.4732.470.08%22,320
Sep 12, 202532.4432.4632.4132.4432.440.19%9,250
Sep 11, 202532.3832.4732.2532.3832.380.23%6,731
Sep 10, 202532.3632.3632.2932.3132.310.08%2,640
Sep 9, 202532.1932.2832.1932.2832.280.27%3,440
Sep 8, 202532.1732.2032.1332.1932.190.32%16,056
Sep 5, 202532.0532.1432.0332.0932.09-0.25%4,659
Sep 4, 202532.0432.1832.0432.1732.170.55%10,133
Sep 3, 202531.9832.0231.9031.9931.990.31%8,503
Sep 2, 202531.7331.8931.7331.8931.89-0.37%3,087
Aug 29, 202532.0832.0831.9832.0132.01-0.21%1,659
Aug 28, 202532.0732.1132.0232.0832.080.03%43,310
Aug 27, 202532.0432.0732.0432.0732.070.25%2,659
Aug 26, 202531.9032.0131.9031.9931.990.09%4,215
Aug 25, 202531.9832.0231.9631.9631.96-0.12%21,386
Aug 22, 202531.7932.0131.7932.0032.000.96%14,217
Aug 21, 202531.7231.7331.6631.6931.69-0.40%34,279
Aug 20, 202531.7131.8231.7131.8231.820.06%2,402
Aug 19, 202531.8731.8731.7931.8031.80-0.44%8,883
Aug 18, 202531.8931.9431.8931.9431.940.10%4,909
Aug 15, 202531.9931.9931.9031.9131.91-0.16%1,638
Aug 14, 202531.8531.9631.8131.9631.960.20%72,775
Aug 13, 202531.8631.9131.8031.9031.900.07%3,847,420
Aug 12, 202531.7331.8731.7331.8731.870.84%7,552
Aug 11, 202531.7431.7731.6031.6131.61-0.40%17,788
Aug 8, 202531.6731.7431.6731.7431.740.62%18,551
Aug 7, 202531.6632.2531.4931.5431.54-0.07%59,495
Aug 6, 202531.5031.6131.4731.5731.570.41%13,439
Aug 5, 202531.5631.5731.4231.4431.44-0.33%15,946
Aug 4, 202531.4231.6531.4231.5431.541.02%14,439
Aug 1, 202531.3031.3331.2031.2231.22-0.95%24,724
Jul 31, 202531.6931.7531.5231.5231.52-0.19%15,661
Jul 30, 202531.6231.7031.5331.5831.58-0.10%26,130
Jul 29, 202531.6731.7331.5931.6131.61-0.13%10,451