iShares Large Cap Deep Quarterly Laddered ETF (IVVB)

IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	33.15	33.23	33.13	33.21	-	-0.75%	16,358
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
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

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.