iShares Large Cap Moderate Buffer ETF (IVVM)
BATS: IVVM · Real-Time Price · USD
32.76
-0.06 (-0.18%)
At close: Jul 18, 2025, 4:00 PM
32.76
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
IVVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 32.78 | 32.78 | 32.76 | 32.76 | 32.76 | -0.18% | 4,997 |
| Jul 17, 2025 | 32.70 | 32.83 | 32.66 | 32.82 | 32.82 | 0.43% | 19,776 |
| Jul 16, 2025 | 32.60 | 32.68 | 32.44 | 32.68 | 32.68 | 0.18% | 6,633 |
| Jul 15, 2025 | 32.72 | 32.72 | 32.62 | 32.62 | 32.62 | 0.03% | 14,838 |
| Jul 14, 2025 | 32.55 | 32.64 | 32.55 | 32.61 | 32.61 | 0.04% | 26,890 |
| Jul 11, 2025 | 32.57 | 32.66 | 32.57 | 32.60 | 32.60 | -0.27% | 16,632 |
| Jul 10, 2025 | 32.64 | 32.70 | 32.61 | 32.69 | 32.69 | 0.29% | 7,832 |
| Jul 9, 2025 | 32.62 | 32.64 | 32.53 | 32.59 | 32.59 | 0.18% | 11,201 |
| Jul 8, 2025 | 32.51 | 32.55 | 32.48 | 32.53 | 32.53 | - | 20,772 |
| Jul 7, 2025 | 32.60 | 32.61 | 32.43 | 32.53 | 32.53 | -0.37% | 64,016 |
| Jul 3, 2025 | 32.58 | 32.66 | 32.58 | 32.65 | 32.65 | 0.65% | 15,643 |
| Jul 2, 2025 | 32.34 | 32.58 | 32.34 | 32.44 | 32.44 | 0.03% | 77,695 |
| Jul 1, 2025 | 32.39 | 32.47 | 32.32 | 32.43 | 32.43 | 0.19% | 38,904 |
| Jun 30, 2025 | 32.44 | 32.46 | 32.36 | 32.37 | 32.37 | 0.03% | 66,974 |
| Jun 27, 2025 | 32.36 | 32.41 | 32.35 | 32.36 | 32.36 | -0.15% | 221,054 |
| Jun 26, 2025 | 32.38 | 32.41 | 32.21 | 32.41 | 32.41 | 0.15% | 9,991 |
| Jun 25, 2025 | 32.36 | 32.38 | 32.35 | 32.36 | 32.36 | 0.19% | 5,713 |
| Jun 24, 2025 | 32.33 | 32.37 | 32.30 | 32.30 | 32.30 | 0.25% | 5,139 |
| Jun 23, 2025 | 32.21 | 32.22 | 32.09 | 32.22 | 32.22 | 0.47% | 2,687 |
| Jun 20, 2025 | 32.12 | 32.27 | 32.06 | 32.07 | 32.07 | 0.02% | 41,862 |
| Jun 18, 2025 | 32.14 | 32.16 | 32.06 | 32.07 | 32.07 | 0.07% | 6,880 |
| Jun 17, 2025 | 32.13 | 32.16 | 32.01 | 32.04 | 32.04 | -0.46% | 3,922 |
| Jun 16, 2025 | 31.96 | 32.20 | 31.96 | 32.19 | 32.19 | 0.47% | 3,886 |
| Jun 13, 2025 | 32.02 | 32.10 | 32.00 | 32.04 | 32.04 | -0.47% | 22,347 |
| Jun 12, 2025 | 32.11 | 32.20 | 32.08 | 32.19 | 32.19 | 0.16% | 13,849 |
| Jun 11, 2025 | 32.17 | 32.19 | 32.10 | 32.14 | 32.14 | -0.06% | 4,744 |
| Jun 10, 2025 | 32.02 | 32.16 | 32.02 | 32.16 | 32.16 | 0.37% | 5,897 |
| Jun 9, 2025 | 32.11 | 32.11 | 32.01 | 32.04 | 32.04 | 0.12% | 4,332 |
| Jun 6, 2025 | 32.06 | 32.08 | 32.00 | 32.00 | 32.00 | 0.19% | 3,191 |
| Jun 5, 2025 | 32.04 | 32.04 | 31.86 | 31.94 | 31.94 | 0.02% | 11,073 |
| Jun 4, 2025 | 31.97 | 31.98 | 31.90 | 31.94 | 31.94 | 0.06% | 3,707 |
| Jun 3, 2025 | 31.79 | 31.95 | 31.79 | 31.92 | 31.92 | 0.40% | 3,502 |
| Jun 2, 2025 | 31.63 | 31.85 | 31.63 | 31.79 | 31.79 | 0.22% | 2,702 |
| May 30, 2025 | 31.74 | 31.76 | 31.59 | 31.72 | 31.72 | -0.19% | 4,534 |
| May 29, 2025 | 31.72 | 31.79 | 31.67 | 31.78 | 31.78 | 0.22% | 2,639 |
| May 28, 2025 | 31.73 | 31.76 | 31.70 | 31.71 | 31.71 | -0.16% | 12,009 |
| May 27, 2025 | 31.65 | 31.76 | 31.56 | 31.76 | 31.76 | 1.17% | 7,812 |
| May 23, 2025 | 31.33 | 31.40 | 31.33 | 31.39 | 31.39 | -0.22% | 1,511 |
| May 22, 2025 | 31.47 | 31.61 | 31.46 | 31.46 | 31.46 | -0.22% | 12,172 |
| May 21, 2025 | 31.62 | 31.76 | 31.35 | 31.53 | 31.53 | -0.50% | 9,010 |
| May 20, 2025 | 31.69 | 31.75 | 31.65 | 31.69 | 31.69 | -0.20% | 7,087 |
| May 19, 2025 | 31.56 | 31.80 | 31.56 | 31.75 | 31.75 | 0.01% | 3,098 |
| May 16, 2025 | 31.68 | 31.79 | 31.68 | 31.75 | 31.75 | 0.36% | 2,936 |
| May 15, 2025 | 31.54 | 31.64 | 31.54 | 31.64 | 31.64 | 0.05% | 3,458 |
| May 14, 2025 | 31.68 | 31.68 | 31.54 | 31.62 | 31.62 | 0.22% | 14,475 |
| May 13, 2025 | 31.49 | 31.64 | 31.49 | 31.55 | 31.55 | 0.41% | 12,538 |
| May 12, 2025 | 31.31 | 31.42 | 31.30 | 31.42 | 31.42 | 1.71% | 59,378 |
| May 9, 2025 | 30.91 | 30.94 | 30.88 | 30.89 | 30.89 | 0.03% | 1,966 |
| May 8, 2025 | 30.87 | 31.03 | 30.81 | 30.88 | 30.88 | 0.33% | 26,530 |
| May 7, 2025 | 30.76 | 30.80 | 30.65 | 30.78 | 30.78 | 0.27% | 16,110 |