iShares Large Cap Moderate Quarterly Laddered ETF (IVVM)
BATS: IVVM · Real-Time Price · USD
34.65
0.00 (0.00%)
At close: Mar 11, 2026, 4:00 PM EDT
34.65
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
IVVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 34.62 | 34.65 | 34.56 | 34.65 | 34.65 | - | 1,157 |
| Mar 10, 2026 | 34.62 | 34.78 | 34.60 | 34.65 | 34.65 | -0.17% | 1,229 |
| Mar 9, 2026 | 34.18 | 34.72 | 34.10 | 34.71 | 34.71 | 0.64% | 8,747 |
| Mar 6, 2026 | 34.54 | 34.59 | 34.49 | 34.49 | 34.49 | -0.84% | 667 |
| Mar 5, 2026 | 34.83 | 34.93 | 34.60 | 34.78 | 34.78 | -0.43% | 14,448 |
| Mar 4, 2026 | 34.74 | 35.00 | 34.74 | 34.93 | 34.93 | 0.69% | 5,066 |
| Mar 3, 2026 | 34.50 | 34.78 | 34.49 | 34.69 | 34.69 | -0.67% | 6,446 |
| Mar 2, 2026 | 34.60 | 35.01 | 34.60 | 34.93 | 34.92 | 0.13% | 27,391 |
| Feb 27, 2026 | 34.86 | 34.91 | 34.86 | 34.88 | 34.88 | -0.46% | 4,056 |
| Feb 26, 2026 | 35.13 | 35.13 | 34.82 | 35.04 | 35.04 | -0.45% | 5,316 |
| Feb 25, 2026 | 35.10 | 35.20 | 35.09 | 35.20 | 35.20 | 0.63% | 7,740 |
| Feb 24, 2026 | 34.86 | 35.02 | 34.80 | 34.98 | 34.98 | 0.37% | 14,011 |
| Feb 23, 2026 | 35.09 | 35.09 | 34.81 | 34.85 | 34.85 | -0.43% | 4,456 |
| Feb 20, 2026 | 34.90 | 35.07 | 34.90 | 35.00 | 35.00 | 0.20% | 5,901 |
| Feb 19, 2026 | 34.90 | 34.93 | 34.85 | 34.93 | 34.93 | 0.06% | 6,155 |
| Feb 18, 2026 | 34.91 | 35.05 | 34.89 | 34.91 | 34.91 | 0.13% | 50,750 |
| Feb 17, 2026 | 34.80 | 34.92 | 34.65 | 34.87 | 34.87 | 0.22% | 27,566 |
| Feb 13, 2026 | 34.72 | 34.95 | 34.72 | 34.79 | 34.79 | -0.15% | 52,730 |
| Feb 12, 2026 | 35.25 | 35.25 | 34.84 | 34.84 | 34.84 | -0.83% | 14,486 |
| Feb 11, 2026 | 35.20 | 35.24 | 35.09 | 35.13 | 35.13 | - | 61,207 |
| Feb 10, 2026 | 35.26 | 35.26 | 35.13 | 35.13 | 35.13 | -0.23% | 8,329 |
| Feb 9, 2026 | 35.08 | 35.26 | 35.06 | 35.21 | 35.21 | 0.28% | 13,725 |
| Feb 6, 2026 | 34.90 | 35.14 | 34.86 | 35.11 | 35.11 | 1.39% | 18,465 |
| Feb 5, 2026 | 34.80 | 34.87 | 34.57 | 34.63 | 34.63 | -0.97% | 64,308 |
| Feb 4, 2026 | 35.07 | 35.07 | 34.80 | 34.97 | 34.97 | -0.16% | 59,940 |
| Feb 3, 2026 | 35.27 | 35.27 | 34.90 | 35.03 | 35.03 | -0.61% | 40,505 |
| Feb 2, 2026 | 35.13 | 35.27 | 35.07 | 35.24 | 35.24 | 0.43% | 10,771 |
| Jan 30, 2026 | 34.68 | 35.13 | 34.68 | 35.09 | 35.09 | -0.28% | 24,037 |
| Jan 29, 2026 | 35.16 | 35.19 | 34.86 | 35.19 | 35.19 | 0.03% | 13,512 |
| Jan 28, 2026 | 35.26 | 35.26 | 35.15 | 35.18 | 35.18 | - | 5,975 |
| Jan 27, 2026 | 35.19 | 35.24 | 35.17 | 35.18 | 35.18 | 0.17% | 7,215 |
| Jan 26, 2026 | 35.12 | 35.17 | 35.10 | 35.12 | 35.12 | 0.40% | 8,893 |
| Jan 23, 2026 | 34.97 | 35.06 | 34.96 | 34.98 | 34.98 | -0.07% | 14,746 |
| Jan 22, 2026 | 34.95 | 35.08 | 34.95 | 35.00 | 35.00 | 0.38% | 13,762 |
| Jan 21, 2026 | 34.85 | 34.97 | 34.71 | 34.87 | 34.87 | 0.70% | 44,323 |
| Jan 20, 2026 | 34.75 | 34.88 | 34.63 | 34.63 | 34.63 | -1.34% | 11,616 |
| Jan 16, 2026 | 35.14 | 35.15 | 35.02 | 35.10 | 35.10 | 0.03% | 17,388 |
| Jan 15, 2026 | 35.15 | 35.19 | 35.09 | 35.09 | 35.09 | 0.20% | 6,569 |
| Jan 14, 2026 | 35.01 | 35.05 | 34.88 | 35.02 | 35.02 | -0.30% | 19,546 |
| Jan 13, 2026 | 35.22 | 35.28 | 34.99 | 35.13 | 35.12 | -0.17% | 189,741 |
| Jan 12, 2026 | 35.06 | 35.22 | 35.06 | 35.19 | 35.19 | 0.16% | 174,727 |
| Jan 9, 2026 | 35.08 | 35.20 | 35.08 | 35.13 | 35.13 | 0.49% | 8,257 |
| Jan 8, 2026 | 34.92 | 35.03 | 34.92 | 34.96 | 34.96 | -0.14% | 5,781 |
| Jan 7, 2026 | 35.08 | 35.12 | 34.99 | 35.01 | 35.01 | -0.19% | 12,050 |
| Jan 6, 2026 | 35.03 | 35.09 | 34.91 | 35.08 | 35.08 | 0.42% | 25,143 |
| Jan 5, 2026 | 34.85 | 35.01 | 34.85 | 34.93 | 34.93 | 0.32% | 11,070 |
| Jan 2, 2026 | 34.91 | 34.91 | 34.71 | 34.82 | 34.82 | 0.09% | 6,647 |
| Dec 31, 2025 | 34.91 | 34.94 | 34.79 | 34.79 | 34.79 | -0.54% | 35,688 |
| Dec 30, 2025 | 34.91 | 35.03 | 34.91 | 34.98 | 34.98 | 0.02% | 8,086 |
| Dec 29, 2025 | 35.00 | 35.01 | 34.94 | 34.97 | 34.97 | -0.36% | 6,248 |