iShares Large Cap Moderate Buffer ETF (IVVM)

BATS: IVVM · Real-Time Price · USD

31.24

-0.01 (-0.03%)

At close: Dec 20, 2024, 3:24 PM

31.14

-0.10 (-0.31%)

After-hours: Dec 20, 2024, 8:00 PM EST

IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.85	31.34	30.84	31.14	31.14	-0.34%	4,984
Dec 19, 2024	31.15	31.65	30.94	31.25	31.25	0.87%	11,032
Dec 18, 2024	31.58	31.63	30.98	30.98	30.98	-1.90%	8,906
Dec 17, 2024	31.60	31.62	31.56	31.58	31.58	-0.07%	3,896
Dec 16, 2024	31.63	31.64	31.60	31.60	31.60	0.20%	3,697
Dec 13, 2024	31.57	31.57	31.50	31.54	31.54	0.02%	1,230
Dec 12, 2024	31.52	31.61	31.52	31.54	31.54	-0.16%	5,477
Dec 11, 2024	31.55	31.62	31.55	31.59	31.59	0.43%	5,633
Dec 10, 2024	31.52	31.55	31.45	31.45	31.45	-0.10%	15,007
Dec 9, 2024	31.50	31.56	31.48	31.48	31.48	-0.16%	3,446
Dec 6, 2024	31.58	31.59	31.52	31.53	31.53	0.05%	7,574
Dec 5, 2024	31.53	31.55	31.48	31.52	31.52	-0.03%	9,600
Dec 4, 2024	31.51	31.55	31.49	31.53	31.53	0.11%	7,157
Dec 3, 2024	31.43	31.49	31.39	31.49	31.49	0.21%	7,207
Dec 2, 2024	31.36	31.45	31.36	31.43	31.43	0.11%	14,228
Nov 29, 2024	31.29	31.39	31.29	31.39	31.39	0.25%	967
Nov 27, 2024	31.34	31.34	31.24	31.31	31.31	-0.16%	14,050
Nov 26, 2024	31.29	31.36	31.26	31.36	31.36	0.35%	14,777
Nov 25, 2024	31.27	31.27	31.20	31.25	31.25	0.26%	14,268
Nov 22, 2024	31.12	31.17	31.11	31.17	31.17	0.22%	6,537
Nov 21, 2024	30.99	31.30	30.92	31.10	31.10	0.35%	17,718
Nov 20, 2024	30.92	30.99	30.86	30.99	30.99	0.08%	21,036
Nov 19, 2024	30.82	30.99	30.82	30.97	30.97	0.11%	30,259
Nov 18, 2024	30.84	30.94	30.82	30.93	30.93	0.37%	14,188
Nov 15, 2024	30.83	30.88	30.74	30.82	30.82	-0.73%	10,980
Nov 14, 2024	31.07	31.07	31.03	31.04	31.04	-0.23%	2,301
Nov 13, 2024	31.10	31.16	31.10	31.11	31.11	0.06%	3,775
Nov 12, 2024	31.12	31.13	31.04	31.10	31.10	-0.08%	7,262
Nov 11, 2024	31.10	31.15	31.10	31.12	31.12	0.05%	3,498
Nov 8, 2024	31.09	31.14	31.09	31.11	31.11	0.34%	6,677
Nov 7, 2024	30.97	31.02	30.86	31.00	31.00	0.30%	19,270
Nov 6, 2024	31.70	31.70	30.77	30.91	30.91	1.60%	8,091
Nov 5, 2024	30.22	30.45	30.22	30.42	30.42	0.53%	2,782
Nov 4, 2024	30.33	30.33	30.22	30.26	30.26	-0.03%	16,585
Nov 1, 2024	30.40	30.40	30.27	30.27	30.27	0.20%	97,622
Oct 31, 2024	30.34	30.34	30.20	30.21	30.21	-1.02%	113,730
Oct 30, 2024	30.59	30.59	30.52	30.52	30.52	-0.24%	16,538
Oct 29, 2024	30.47	30.63	30.47	30.59	30.59	0.09%	2,691
Oct 28, 2024	30.63	30.63	30.57	30.57	30.57	0.23%	1,442
Oct 25, 2024	30.51	30.51	30.50	30.50	30.50	-0.08%	1,824
Oct 24, 2024	30.52	30.55	30.50	30.52	30.52	0.20%	2,908
Oct 23, 2024	30.59	30.59	30.46	30.46	30.46	-0.64%	13,576
Oct 22, 2024	30.59	30.68	30.55	30.66	30.66	0.16%	10,335
Oct 21, 2024	30.66	30.71	30.56	30.61	30.61	-0.16%	28,838
Oct 18, 2024	30.59	30.84	30.59	30.66	30.66	0.31%	29,393
Oct 17, 2024	30.58	30.60	30.53	30.56	30.56	0.08%	2,139
Oct 16, 2024	30.48	30.54	30.48	30.54	30.54	0.26%	216
Oct 15, 2024	30.56	30.56	30.46	30.46	30.46	-0.44%	2,234
Oct 14, 2024	30.55	30.61	30.55	30.59	30.59	0.39%	2,038
Oct 11, 2024	30.40	30.50	30.38	30.47	30.47	0.38%	26,390
Oct 10, 2024	30.34	30.37	30.34	30.36	30.36	-0.18%	10,964
Oct 9, 2024	30.29	30.41	30.29	30.41	30.41	0.50%	5,434
Oct 8, 2024	30.18	30.27	30.14	30.26	30.26	0.67%	2,798
Oct 7, 2024	30.16	30.19	30.01	30.06	30.06	-0.64%	7,911
Oct 4, 2024	30.17	30.25	30.13	30.25	30.25	0.67%	24,805
Oct 3, 2024	30.12	30.12	30.02	30.05	30.05	-0.23%	497,746
Oct 2, 2024	30.05	30.16	30.05	30.12	30.12	0.08%	14,794
Oct 1, 2024	30.22	30.22	30.03	30.10	30.10	-0.54%	45,942
Sep 30, 2024	30.21	30.26	30.10	30.26	30.26	0.23%	5,318
Sep 27, 2024	30.20	30.20	30.19	30.19	30.19	0.05%	264
Sep 26, 2024	30.17	30.17	30.17	30.17	30.17	0.26%	38
Sep 25, 2024	30.10	30.10	30.10	30.10	30.10	-0.04%	38
Sep 24, 2024	30.10	30.11	30.10	30.11	30.11	0.17%	157
Sep 23, 2024	30.07	30.07	30.06	30.06	30.06	0.23%	161
Sep 20, 2024	29.96	30.04	29.92	29.99	29.99	-0.01%	2,698
Sep 19, 2024	29.94	30.04	29.94	29.99	29.99	0.99%	2,645
Sep 18, 2024	29.72	29.72	29.70	29.70	29.70	-0.06%	3,309
Sep 17, 2024	29.78	29.78	29.68	29.71	29.71	-0.02%	2,100
Sep 16, 2024	29.72	29.74	29.61	29.72	29.72	0.09%	2,587
Sep 13, 2024	29.69	29.69	29.69	29.69	29.69	0.43%	27
Sep 12, 2024	29.57	29.57	29.57	29.57	29.57	0.43%	43
Sep 11, 2024	29.44	29.44	29.44	29.44	29.44	0.67%	122
Sep 10, 2024	29.18	29.25	29.16	29.24	29.24	0.21%	35,920
Sep 9, 2024	29.07	29.18	29.07	29.18	29.18	0.84%	2,234
Sep 6, 2024	28.97	28.97	28.94	28.94	28.94	-1.01%	369
Sep 5, 2024	29.39	29.39	29.23	29.23	29.23	-0.25%	17,749
Sep 4, 2024	29.31	29.31	29.31	29.31	29.31	-	58
Sep 3, 2024	29.55	29.55	29.30	29.30	29.30	-1.29%	3,231
Aug 30, 2024	29.69	29.69	29.69	29.69	29.69	0.62%	113
Aug 29, 2024	29.61	29.65	29.51	29.51	29.51	-0.05%	248
Aug 28, 2024	29.52	29.52	29.52	29.52	29.52	-0.25%	165
Aug 27, 2024	29.61	29.61	29.60	29.60	29.60	0.16%	903
Aug 26, 2024	29.62	29.62	29.55	29.55	29.55	-0.17%	1,374
Aug 23, 2024	29.58	29.60	29.54	29.60	29.60	0.73%	3,594
Aug 22, 2024	29.38	29.38	29.38	29.38	29.38	-0.52%	347
Aug 21, 2024	29.50	29.55	29.46	29.54	29.54	0.22%	3,282
Aug 20, 2024	29.50	29.50	29.45	29.48	29.48	-	1,503
Aug 19, 2024	29.38	29.47	29.38	29.47	29.47	0.47%	3,282
Aug 16, 2024	29.36	29.36	29.34	29.34	29.34	0.27%	3,527
Aug 15, 2024	29.11	29.28	29.11	29.26	29.26	0.73%	16,213
Aug 14, 2024	28.97	29.04	28.97	29.04	29.04	0.39%	2,428
Aug 13, 2024	28.76	28.93	28.76	28.93	28.93	1.08%	2,884
Aug 12, 2024	28.60	28.66	28.60	28.62	28.62	-	7,372
Aug 9, 2024	28.62	28.62	28.62	28.62	28.62	0.47%	2,458
Aug 8, 2024	28.30	28.49	28.30	28.49	28.49	1.45%	1,227
Aug 7, 2024	28.27	28.28	28.08	28.08	28.08	-0.53%	11,100
Aug 6, 2024	28.23	28.23	28.23	28.23	28.23	1.26%	110
Aug 5, 2024	27.58	28.04	27.58	27.88	27.88	-2.32%	1,465
Aug 2, 2024	28.53	28.67	28.40	28.54	28.54	-1.25%	19,708
Aug 1, 2024	29.17	29.18	28.84	28.90	28.90	-0.99%	2,943