iShares Large Cap Moderate Quarterly Laddered ETF (IVVM)
BATS: IVVM · Real-Time Price · USD
34.50
-0.17 (-0.50%)
Nov 4, 2025, 3:06 PM EST - Market open
IVVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 34.53 | 34.76 | 34.44 | 34.50 | - | -0.50% | 9,336 |
| Nov 3, 2025 | 34.76 | 34.76 | 34.58 | 34.67 | 34.67 | 0.10% | 11,946 |
| Oct 31, 2025 | 34.65 | 34.67 | 34.60 | 34.64 | 34.64 | 0.12% | 8,263 |
| Oct 30, 2025 | 34.67 | 34.70 | 34.60 | 34.60 | 34.60 | -0.18% | 9,145 |
| Oct 29, 2025 | 34.66 | 34.72 | 34.61 | 34.66 | 34.66 | -0.05% | 22,519 |
| Oct 28, 2025 | 34.67 | 34.72 | 34.63 | 34.67 | 34.67 | 0.06% | 6,199 |
| Oct 27, 2025 | 34.67 | 34.71 | 34.59 | 34.65 | 34.65 | 0.38% | 8,746 |
| Oct 24, 2025 | 34.55 | 34.58 | 34.50 | 34.52 | 34.52 | 0.54% | 6,974 |
| Oct 23, 2025 | 34.33 | 34.43 | 34.32 | 34.34 | 34.34 | 0.12% | 4,336 |
| Oct 22, 2025 | 34.35 | 34.35 | 34.18 | 34.30 | 34.30 | -0.19% | 23,411 |
| Oct 21, 2025 | 34.34 | 34.42 | 34.34 | 34.36 | 34.36 | -0.05% | 11,651 |
| Oct 20, 2025 | 34.26 | 34.38 | 34.26 | 34.38 | 34.38 | 0.72% | 16,036 |
| Oct 17, 2025 | 34.02 | 34.15 | 33.98 | 34.13 | 34.13 | 0.39% | 10,150 |
| Oct 16, 2025 | 34.19 | 34.20 | 33.71 | 34.00 | 34.00 | -0.35% | 18,050 |
| Oct 15, 2025 | 34.22 | 34.29 | 34.09 | 34.12 | 34.12 | 0.16% | 5,197 |
| Oct 14, 2025 | 33.95 | 34.17 | 33.95 | 34.07 | 34.07 | -0.15% | 9,911 |
| Oct 13, 2025 | 34.05 | 34.17 | 34.05 | 34.12 | 34.12 | 0.88% | 15,658 |
| Oct 10, 2025 | 34.28 | 34.35 | 33.82 | 33.82 | 33.82 | -1.50% | 28,486 |
| Oct 9, 2025 | 34.29 | 34.34 | 34.24 | 34.34 | 34.34 | 0.06% | 11,049 |
| Oct 8, 2025 | 34.27 | 34.34 | 34.26 | 34.31 | 34.31 | 0.16% | 14,024 |
| Oct 7, 2025 | 34.34 | 34.34 | 34.18 | 34.26 | 34.26 | - | 15,733 |
| Oct 6, 2025 | 34.20 | 34.31 | 34.20 | 34.26 | 34.26 | 0.06% | 31,028 |
| Oct 3, 2025 | 34.28 | 34.31 | 34.09 | 34.24 | 34.24 | 0.07% | 72,844 |
| Oct 2, 2025 | 34.26 | 34.26 | 34.17 | 34.22 | 34.22 | -0.06% | 78,383 |
| Oct 1, 2025 | 34.14 | 34.28 | 34.08 | 34.24 | 34.24 | 0.10% | 211,060 |
| Sep 30, 2025 | 34.16 | 34.20 | 34.13 | 34.20 | 34.20 | 0.16% | 140,220 |
| Sep 29, 2025 | 34.12 | 34.16 | 34.12 | 34.14 | 34.14 | 0.16% | 36,310 |
| 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 |