iShares Large Cap Moderate Buffer ETF (IVVM)
BATS: IVVM · Real-Time Price · USD
31.79
+0.07 (0.22%)
At close: Jun 2, 2025, 4:00 PM
31.79
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
IVVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 31.63 | 31.85 | 31.63 | 31.85 | - | 0.40% | 2,701 |
| 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 |
| May 6, 2025 | 30.63 | 30.78 | 30.62 | 30.70 | 30.70 | -0.24% | 35,740 |
| May 5, 2025 | 30.77 | 30.91 | 30.77 | 30.77 | 30.77 | -0.41% | 27,716 |
| May 2, 2025 | 30.81 | 30.96 | 30.76 | 30.90 | 30.90 | 1.14% | 28,741 |
| May 1, 2025 | 30.76 | 30.78 | 30.54 | 30.55 | 30.55 | 0.07% | 103,758 |
| Apr 30, 2025 | 30.25 | 30.60 | 30.16 | 30.53 | 30.53 | 0.07% | 18,347 |
| Apr 29, 2025 | 30.31 | 30.59 | 30.31 | 30.51 | 30.51 | 0.40% | 26,710 |
| Apr 28, 2025 | 30.43 | 30.43 | 30.19 | 30.39 | 30.39 | 0.13% | 13,011 |
| Apr 25, 2025 | 30.13 | 30.41 | 30.13 | 30.35 | 30.35 | 0.49% | 70,661 |
| Apr 24, 2025 | 29.87 | 30.20 | 29.81 | 30.20 | 30.20 | 1.52% | 27,462 |
| Apr 23, 2025 | 29.98 | 30.08 | 29.70 | 29.75 | 29.75 | 1.18% | 45,466 |
| Apr 22, 2025 | 29.06 | 29.42 | 29.06 | 29.40 | 29.40 | 1.86% | 5,376 |
| Apr 21, 2025 | 29.09 | 29.10 | 28.64 | 28.87 | 28.87 | -1.74% | 72,897 |
| Apr 17, 2025 | 29.32 | 29.53 | 29.32 | 29.38 | 29.38 | 0.39% | 3,620 |
| Apr 16, 2025 | 29.62 | 29.76 | 29.19 | 29.26 | 29.26 | -1.86% | 60,312 |
| Apr 15, 2025 | 29.92 | 29.97 | 29.79 | 29.82 | 29.82 | -0.27% | 5,555 |
| Apr 14, 2025 | 30.01 | 30.01 | 29.70 | 29.90 | 29.90 | 1.06% | 28,500 |
| Apr 11, 2025 | 29.26 | 29.69 | 28.95 | 29.59 | 29.59 | 1.49% | 35,467 |
| Apr 10, 2025 | 29.16 | 29.31 | 29.04 | 29.15 | 29.15 | -2.72% | 14,969 |
| Apr 9, 2025 | 27.92 | 29.97 | 27.78 | 29.97 | 29.97 | 7.34% | 37,630 |
| Apr 8, 2025 | 29.07 | 29.24 | 27.92 | 27.92 | 27.92 | -1.49% | 38,001 |
| Apr 7, 2025 | 28.25 | 30.77 | 27.93 | 28.34 | 28.34 | -0.16% | 4,086 |
| Apr 4, 2025 | 29.32 | 29.32 | 28.39 | 28.39 | 28.39 | -5.06% | 59,885 |
| Apr 3, 2025 | 30.04 | 30.14 | 29.81 | 29.90 | 29.90 | -2.85% | 48,010 |
| Apr 2, 2025 | 30.60 | 30.88 | 30.60 | 30.78 | 30.78 | 0.41% | 47,669 |
| Apr 1, 2025 | 30.56 | 30.71 | 30.41 | 30.65 | 30.65 | 0.28% | 87,955 |
| Mar 31, 2025 | 30.28 | 30.57 | 30.20 | 30.57 | 30.57 | 0.42% | 18,375 |
| Mar 28, 2025 | 30.56 | 30.56 | 30.39 | 30.44 | 30.44 | -0.64% | 2,959 |
| Mar 27, 2025 | 30.55 | 30.63 | 30.55 | 30.63 | 30.63 | 0.14% | 10,279 |
| Mar 26, 2025 | 30.61 | 30.62 | 30.58 | 30.59 | 30.59 | -0.17% | 13,709 |
| Mar 25, 2025 | 30.68 | 30.69 | 30.54 | 30.64 | 30.64 | 0.12% | 19,235 |
| Mar 24, 2025 | 30.59 | 30.62 | 30.56 | 30.60 | 30.60 | 0.73% | 13,788 |
| Mar 21, 2025 | 30.25 | 30.40 | 30.25 | 30.38 | 30.38 | -0.46% | 37,373 |