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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 18, 2025 | 31.89 | 31.94 | 31.89 | 31.94 | 31.94 | 0.10% | 4,909 |
Aug 15, 2025 | 31.99 | 31.99 | 31.90 | 31.91 | 31.91 | -0.16% | 1,638 |
Aug 14, 2025 | 31.85 | 31.96 | 31.81 | 31.96 | 31.96 | 0.20% | 72,775 |
Aug 13, 2025 | 31.86 | 31.91 | 31.80 | 31.90 | 31.90 | 0.07% | 3,847,420 |
Aug 12, 2025 | 31.73 | 31.87 | 31.73 | 31.87 | 31.87 | 0.84% | 7,552 |
Aug 11, 2025 | 31.74 | 31.77 | 31.60 | 31.61 | 31.61 | -0.40% | 17,788 |
Aug 8, 2025 | 31.67 | 31.74 | 31.67 | 31.74 | 31.74 | 0.62% | 18,551 |
Aug 7, 2025 | 31.66 | 32.25 | 31.49 | 31.54 | 31.54 | -0.07% | 59,495 |
Aug 6, 2025 | 31.50 | 31.61 | 31.47 | 31.57 | 31.57 | 0.41% | 13,439 |
Aug 5, 2025 | 31.56 | 31.57 | 31.42 | 31.44 | 31.44 | -0.33% | 15,946 |
Aug 4, 2025 | 31.42 | 31.65 | 31.42 | 31.54 | 31.54 | 1.02% | 14,439 |
Aug 1, 2025 | 31.30 | 31.33 | 31.20 | 31.22 | 31.22 | -0.95% | 24,724 |
Jul 31, 2025 | 31.69 | 31.75 | 31.52 | 31.52 | 31.52 | -0.19% | 15,661 |
Jul 30, 2025 | 31.62 | 31.70 | 31.53 | 31.58 | 31.58 | -0.10% | 26,130 |
Jul 29, 2025 | 31.67 | 31.73 | 31.59 | 31.61 | 31.61 | -0.13% | 10,451 |