iShares Large Cap Moderate Quarterly Laddered ETF (IVVM)
BATS: IVVM · Real-Time Price · USD
35.18
0.00 (0.00%)
At close: Jan 28, 2026, 4:00 PM EST
35.18
0.00 (0.00%)
After-hours: Jan 28, 2026, 4:10 PM EST
IVVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 35.23 | 35.23 | 35.17 | 35.17 | 35.17 | -0.03% | 201 |
| Jan 27, 2026 | 35.15 | 35.23 | 35.15 | 35.18 | 35.18 | 0.17% | 1,328 |
| 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 |
| Dec 26, 2025 | 35.11 | 35.12 | 35.04 | 35.10 | 35.10 | - | 8,508 |
| Dec 24, 2025 | 35.01 | 35.10 | 34.99 | 35.10 | 35.10 | 0.38% | 5,727 |
| Dec 23, 2025 | 34.85 | 34.97 | 34.84 | 34.97 | 34.97 | -0.38% | 8,546 |
| Dec 22, 2025 | 35.11 | 35.13 | 35.01 | 35.10 | 34.86 | 0.48% | 21,068 |
| Dec 19, 2025 | 34.88 | 34.98 | 34.88 | 34.93 | 34.69 | 0.58% | 7,956 |
| Dec 18, 2025 | 34.71 | 34.85 | 34.71 | 34.73 | 34.49 | 0.46% | 23,085 |
| Dec 17, 2025 | 34.81 | 34.84 | 34.57 | 34.57 | 34.34 | -0.83% | 51,406 |
| Dec 16, 2025 | 34.77 | 34.87 | 34.70 | 34.86 | 34.62 | 0.03% | 10,337 |
| Dec 15, 2025 | 35.00 | 35.02 | 34.82 | 34.85 | 34.61 | -0.13% | 31,183 |
| Dec 12, 2025 | 35.11 | 35.11 | 34.81 | 34.90 | 34.66 | -0.55% | 11,305 |
| Dec 11, 2025 | 34.96 | 35.18 | 34.96 | 35.09 | 34.85 | -0.06% | 15,028 |
| Dec 10, 2025 | 34.96 | 35.15 | 34.93 | 35.11 | 34.87 | 0.54% | 7,158 |
| Dec 9, 2025 | 34.95 | 35.02 | 34.92 | 34.92 | 34.68 | -0.14% | 9,486 |
| Dec 8, 2025 | 35.01 | 35.01 | 34.88 | 34.97 | 34.73 | -0.06% | 12,474 |
| Dec 5, 2025 | 34.96 | 35.09 | 34.96 | 34.99 | 34.75 | -0.03% | 7,673 |
| Dec 4, 2025 | 35.02 | 35.02 | 34.86 | 35.00 | 34.76 | 0.11% | 18,727 |
| Dec 3, 2025 | 34.80 | 34.99 | 34.80 | 34.96 | 34.72 | 0.29% | 20,795 |
| Dec 2, 2025 | 34.89 | 34.94 | 34.82 | 34.86 | 34.62 | 0.18% | 14,837 |
| Dec 1, 2025 | 34.84 | 34.89 | 34.75 | 34.80 | 34.56 | -0.20% | 24,862 |
| Nov 28, 2025 | 34.81 | 34.87 | 34.73 | 34.87 | 34.63 | 0.27% | 3,204 |
| Nov 26, 2025 | 34.70 | 34.84 | 34.65 | 34.77 | 34.54 | 0.50% | 15,732 |
| Nov 25, 2025 | 34.36 | 34.60 | 34.35 | 34.60 | 34.37 | 0.60% | 14,647 |
| Nov 24, 2025 | 34.23 | 34.40 | 34.16 | 34.40 | 34.16 | 1.01% | 74,263 |
| Nov 21, 2025 | 33.91 | 34.22 | 33.84 | 34.05 | 33.82 | 0.50% | 157,582 |
| Nov 20, 2025 | 34.54 | 34.56 | 33.88 | 33.88 | 33.65 | -0.88% | 8,113 |
| Nov 19, 2025 | 34.27 | 34.34 | 34.05 | 34.19 | 33.95 | 0.20% | 3,476 |
| Nov 18, 2025 | 34.19 | 34.24 | 33.96 | 34.12 | 33.88 | -0.40% | 8,516 |
| Nov 17, 2025 | 34.51 | 34.51 | 34.13 | 34.25 | 34.02 | -0.55% | 21,380 |
| Nov 14, 2025 | 34.31 | 34.58 | 34.27 | 34.44 | 34.21 | 0.06% | 19,810 |