iShares Large Cap Moderate Buffer ETF (IVVM)
BATS: IVVM · Real-Time Price · USD
34.09
+0.04 (0.11%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IVVM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 34.07 | 34.10 | 34.02 | 34.09 | 34.09 | 0.11% | 8,819 |
Sep 25, 2025 | 33.98 | 34.09 | 33.98 | 34.05 | 34.05 | -0.02% | 16,642 |
Sep 24, 2025 | 34.04 | 34.07 | 34.04 | 34.06 | 34.06 | 0.01% | 2,563 |
Sep 23, 2025 | 34.07 | 34.08 | 34.03 | 34.05 | 34.05 | -0.03% | 23,990 |
Sep 22, 2025 | 34.05 | 34.10 | 34.03 | 34.06 | 34.06 | 0.12% | 4,943 |
Sep 19, 2025 | 34.00 | 34.02 | 33.96 | 34.02 | 34.02 | 0.07% | 11,017 |
Sep 18, 2025 | 33.99 | 34.02 | 33.99 | 34.00 | 34.00 | 0.24% | 2,162 |
Sep 17, 2025 | 33.90 | 33.91 | 33.84 | 33.91 | 33.91 | - | 2,381 |
Sep 16, 2025 | 33.97 | 33.97 | 33.89 | 33.91 | 33.91 | -0.04% | 3,047 |
Sep 15, 2025 | 33.97 | 33.97 | 33.90 | 33.93 | 33.93 | 0.10% | 3,399 |
Sep 12, 2025 | 33.85 | 33.96 | 33.85 | 33.89 | 33.89 | 0.02% | 13,349 |
Sep 11, 2025 | 33.80 | 33.94 | 33.80 | 33.89 | 33.89 | 0.36% | 10,632 |
Sep 10, 2025 | 33.75 | 33.81 | 33.74 | 33.76 | 33.76 | 0.15% | 7,588 |
Sep 9, 2025 | 33.69 | 33.75 | 33.65 | 33.71 | 33.71 | - | 15,476 |
Sep 8, 2025 | 33.69 | 33.71 | 33.64 | 33.71 | 33.71 | 0.21% | 10,642 |
Sep 5, 2025 | 33.70 | 33.70 | 33.50 | 33.64 | 33.64 | 0.06% | 10,574 |
Sep 4, 2025 | 33.55 | 33.62 | 33.53 | 33.62 | 33.62 | 0.45% | 18,547 |
Sep 3, 2025 | 33.43 | 33.50 | 33.36 | 33.47 | 33.47 | 0.26% | 5,975 |
Sep 2, 2025 | 33.32 | 33.42 | 33.20 | 33.38 | 33.38 | -0.27% | 22,143 |
Aug 29, 2025 | 33.52 | 33.52 | 33.45 | 33.47 | 33.47 | -0.58% | 22,516 |
Aug 28, 2025 | 33.57 | 33.69 | 33.53 | 33.67 | 33.67 | 0.43% | 7,783 |
Aug 27, 2025 | 33.52 | 33.57 | 33.47 | 33.53 | 33.53 | 0.02% | 12,677 |
Aug 26, 2025 | 33.42 | 33.52 | 33.37 | 33.52 | 33.52 | 0.28% | 13,682 |
Aug 25, 2025 | 33.41 | 33.50 | 33.41 | 33.42 | 33.42 | -0.14% | 21,879 |
Aug 22, 2025 | 33.28 | 33.52 | 33.28 | 33.47 | 33.47 | 0.94% | 15,819 |
Aug 21, 2025 | 33.17 | 33.28 | 33.12 | 33.16 | 33.16 | -0.36% | 15,334 |
Aug 20, 2025 | 33.24 | 33.29 | 33.11 | 33.28 | 33.28 | -0.09% | 22,233 |
Aug 19, 2025 | 33.40 | 33.45 | 33.27 | 33.31 | 33.31 | -0.27% | 35,144 |
Aug 18, 2025 | 33.34 | 33.42 | 33.34 | 33.40 | 33.40 | 0.09% | 18,229 |
Aug 15, 2025 | 33.49 | 33.49 | 33.34 | 33.37 | 33.37 | -0.21% | 15,062 |
Aug 14, 2025 | 33.39 | 33.44 | 33.36 | 33.44 | 33.44 | 0.16% | 11,236 |
Aug 13, 2025 | 33.36 | 33.55 | 33.31 | 33.39 | 33.39 | 0.19% | 96,763 |
Aug 12, 2025 | 33.21 | 33.33 | 33.19 | 33.33 | 33.33 | 0.64% | 9,717 |
Aug 11, 2025 | 33.21 | 33.21 | 33.11 | 33.11 | 33.11 | -0.27% | 8,404 |
Aug 8, 2025 | 33.20 | 33.24 | 33.04 | 33.20 | 33.20 | 0.59% | 16,633 |
Aug 7, 2025 | 33.11 | 33.11 | 32.94 | 33.01 | 33.01 | -0.06% | 61,932 |
Aug 6, 2025 | 32.90 | 33.06 | 32.89 | 33.03 | 33.03 | 0.44% | 13,977 |
Aug 5, 2025 | 32.96 | 33.01 | 32.85 | 32.88 | 32.88 | -0.20% | 24,633 |
Aug 4, 2025 | 32.81 | 32.96 | 32.81 | 32.95 | 32.95 | 0.85% | 8,685 |
Aug 1, 2025 | 32.86 | 32.86 | 32.57 | 32.67 | 32.67 | -1.10% | 49,789 |
Jul 31, 2025 | 33.21 | 33.25 | 32.95 | 33.03 | 33.03 | 0.03% | 44,782 |
Jul 30, 2025 | 33.09 | 33.24 | 32.99 | 33.02 | 33.02 | -0.12% | 23,826 |
Jul 29, 2025 | 33.17 | 33.17 | 33.02 | 33.06 | 33.06 | -0.18% | 7,951 |
Jul 28, 2025 | 33.10 | 33.12 | 33.04 | 33.12 | 33.12 | 0.15% | 2,740 |
Jul 25, 2025 | 33.05 | 33.13 | 33.00 | 33.07 | 33.07 | 0.17% | 10,802 |
Jul 24, 2025 | 33.02 | 33.04 | 32.99 | 33.01 | 33.01 | 0.16% | 4,703 |
Jul 23, 2025 | 32.91 | 32.98 | 32.89 | 32.96 | 32.96 | 0.45% | 11,027 |
Jul 22, 2025 | 32.82 | 32.82 | 32.75 | 32.81 | 32.81 | 0.05% | 2,542 |
Jul 21, 2025 | 32.89 | 32.89 | 32.79 | 32.79 | 32.79 | 0.09% | 9,465 |
Jul 18, 2025 | 32.78 | 32.78 | 32.76 | 32.76 | 32.76 | -0.18% | 4,997 |