iShares Large Cap Deep Quarterly Laddered ETF (IVVB)

IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	32.86	32.88	32.76	32.77	32.77	-0.18%	22,658
Apr 9, 2026	32.70	32.87	32.69	32.83	32.83	0.27%	39,886
Apr 8, 2026	32.70	32.74	32.63	32.74	32.74	1.41%	9,223
Apr 7, 2026	32.17	32.29	32.14	32.29	32.28	0.11%	15,340
Apr 6, 2026	32.23	32.26	32.20	32.25	32.25	0.16%	3,880
Apr 2, 2026	31.93	32.20	31.91	32.20	32.20	0.19%	21,624
Apr 1, 2026	32.14	32.23	32.12	32.14	32.14	0.31%	74,890
Mar 31, 2026	31.94	32.04	31.78	32.04	32.04	1.06%	11,977
Mar 30, 2026	31.78	31.80	31.67	31.70	31.70	-0.29%	11,377
Mar 27, 2026	31.96	31.96	31.74	31.80	31.80	-0.67%	6,694
Mar 26, 2026	32.26	32.26	31.89	32.01	32.01	-1.00%	27,310
Mar 25, 2026	32.34	32.41	32.30	32.33	32.33	0.35%	9,122
Mar 24, 2026	32.17	32.34	32.17	32.22	32.22	-0.28%	6,700
Mar 23, 2026	32.44	32.44	32.30	32.31	32.31	0.46%	9,393
Mar 20, 2026	32.25	32.31	32.08	32.16	32.16	-0.71%	11,924
Mar 19, 2026	32.29	32.42	32.29	32.39	32.39	-0.30%	29,605
Mar 18, 2026	32.64	32.67	32.49	32.49	32.49	-0.87%	4,530
Mar 17, 2026	32.75	32.86	32.71	32.77	32.77	0.71%	68,332
Mar 16, 2026	32.76	32.80	32.54	32.54	32.54	-0.06%	118,524
Mar 13, 2026	32.76	32.77	32.56	32.56	32.56	-0.40%	8,170
Mar 12, 2026	32.70	32.83	32.69	32.69	32.69	-0.93%	4,237
Mar 11, 2026	33.02	33.02	32.93	33.00	33.00	-0.15%	2,281
Mar 10, 2026	32.98	33.19	32.98	33.05	33.05	-	5,931
Mar 9, 2026	32.66	33.05	32.60	33.05	33.05	0.46%	6,737
Mar 6, 2026	32.90	33.01	32.82	32.90	32.90	-0.72%	35,288
Mar 5, 2026	33.25	33.25	33.02	33.14	33.14	-0.42%	19,411
Mar 4, 2026	33.25	33.39	33.22	33.28	33.28	0.47%	2,612
Mar 3, 2026	32.97	33.18	32.87	33.12	33.12	-0.71%	4,732
Mar 2, 2026	33.21	33.36	33.21	33.36	33.36	-	6,945
Feb 27, 2026	33.22	33.42	33.19	33.36	33.36	-0.24%	18,415
Feb 26, 2026	33.49	33.49	33.28	33.44	33.44	-0.40%	4,038
Feb 25, 2026	33.45	33.58	33.45	33.58	33.57	0.77%	6,768
Feb 24, 2026	33.10	33.36	33.10	33.32	33.32	0.39%	6,612
Feb 23, 2026	33.40	33.46	33.08	33.19	33.19	-0.72%	12,059
Feb 20, 2026	33.24	33.45	33.24	33.43	33.43	0.55%	27,526
Feb 19, 2026	33.28	33.29	33.18	33.25	33.25	-0.16%	9,050
Feb 18, 2026	33.40	33.43	33.30	33.30	33.30	0.45%	16,619
Feb 17, 2026	33.16	33.27	32.98	33.15	33.15	0.06%	15,151
Feb 13, 2026	33.16	33.32	33.07	33.13	33.13	-0.09%	10,148
Feb 12, 2026	33.65	33.65	33.16	33.16	33.16	-1.19%	8,132
Feb 11, 2026	33.62	33.62	33.48	33.56	33.56	0.10%	19,152
Feb 10, 2026	33.67	33.67	33.53	33.53	33.53	-0.31%	13,534
Feb 9, 2026	33.48	33.64	33.47	33.63	33.63	0.33%	11,716
Feb 6, 2026	33.27	33.52	33.27	33.52	33.52	1.51%	14,531
Feb 5, 2026	33.30	33.30	32.97	33.02	33.02	-0.81%	27,513
Feb 4, 2026	33.51	33.51	33.23	33.29	33.29	-0.36%	38,167
Feb 3, 2026	33.64	33.64	33.27	33.41	33.41	-0.67%	15,178
Feb 2, 2026	33.65	33.67	33.64	33.64	33.64	0.53%	988
Jan 30, 2026	32.00	33.55	32.00	33.46	33.46	-0.27%	6,947
Jan 29, 2026	33.59	33.59	33.34	33.55	33.55	-0.15%	19,802

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.