Skip to main content
iShares Large Cap Moderate Buffer ETF (IVVM)
BATS: IVVM · Real-Time Price · USD
30.99
+0.03 (0.08%)
Nov 20, 2024, 3:59 PM EST - Market closed

IVVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.9230.9930.8630.9930.990.08%21,036
Nov 19, 202430.8230.9930.8230.9730.970.11%30,259
Nov 18, 202430.8430.9430.8230.9330.930.37%14,188
Nov 15, 202430.8330.8830.7430.8230.82-0.73%10,980
Nov 14, 202431.0731.0731.0331.0431.04-0.23%2,301
Nov 13, 202431.1031.1631.1031.1131.110.06%3,775
Nov 12, 202431.1231.1331.0431.1031.10-0.08%7,262
Nov 11, 202431.1031.1531.1031.1231.120.05%3,498
Nov 8, 202431.0931.1431.0931.1131.110.34%6,677
Nov 7, 202430.9731.0230.8631.0031.000.30%19,270
Nov 6, 202431.7031.7030.7730.9130.911.60%8,091
Nov 5, 202430.2230.4530.2230.4230.420.53%2,782
Nov 4, 202430.3330.3330.2230.2630.26-0.03%16,585
Nov 1, 202430.4030.4030.2730.2730.270.20%97,622
Oct 31, 202430.3430.3430.2030.2130.21-1.02%113,730
Oct 30, 202430.5930.5930.5230.5230.52-0.24%16,538
Oct 29, 202430.4730.6330.4730.5930.590.09%2,691
Oct 28, 202430.6330.6330.5730.5730.570.23%1,442
Oct 25, 202430.5130.5130.5030.5030.50-0.08%1,824
Oct 24, 202430.5230.5530.5030.5230.520.20%2,908
Oct 23, 202430.5930.5930.4630.4630.46-0.64%13,576
Oct 22, 202430.5930.6830.5530.6630.660.16%10,335
Oct 21, 202430.6630.7130.5630.6130.61-0.16%28,838
Oct 18, 202430.5930.8430.5930.6630.660.31%29,393
Oct 17, 202430.5830.6030.5330.5630.560.08%2,139
Oct 16, 202430.4830.5430.4830.5430.540.26%216
Oct 15, 202430.5630.5630.4630.4630.46-0.44%2,234
Oct 14, 202430.5530.6130.5530.5930.590.39%2,038
Oct 11, 202430.4030.5030.3830.4730.470.38%26,390
Oct 10, 202430.3430.3730.3430.3630.36-0.18%10,964
Oct 9, 202430.2930.4130.2930.4130.410.50%5,434
Oct 8, 202430.1830.2730.1430.2630.260.67%2,798
Oct 7, 202430.1630.1930.0130.0630.06-0.64%7,911
Oct 4, 202430.1730.2530.1330.2530.250.67%24,805
Oct 3, 202430.1230.1230.0230.0530.05-0.23%497,746
Oct 2, 202430.0530.1630.0530.1230.120.08%14,794
Oct 1, 202430.2230.2230.0330.1030.10-0.54%45,942
Sep 30, 202430.2130.2630.1030.2630.260.23%5,318
Sep 27, 202430.2030.2030.1930.1930.190.05%264
Sep 26, 202430.1730.1730.1730.1730.170.26%38
Sep 25, 202430.1030.1030.1030.1030.10-0.04%38
Sep 24, 202430.1030.1130.1030.1130.110.17%157
Sep 23, 202430.0730.0730.0630.0630.060.23%161
Sep 20, 202429.9630.0429.9229.9929.99-0.01%2,698
Sep 19, 202429.9430.0429.9429.9929.990.99%2,645
Sep 18, 202429.7229.7229.7029.7029.70-0.06%3,309
Sep 17, 202429.7829.7829.6829.7129.71-0.02%2,100
Sep 16, 202429.7229.7429.6129.7229.720.09%2,587
Sep 13, 202429.6929.6929.6929.6929.690.43%27
Sep 12, 202429.5729.5729.5729.5729.570.43%43
Sep 11, 202429.4429.4429.4429.4429.440.67%122
Sep 10, 202429.1829.2529.1629.2429.240.21%35,920
Sep 9, 202429.0729.1829.0729.1829.180.84%2,234
Sep 6, 202428.9728.9728.9428.9428.94-1.01%369
Sep 5, 202429.3929.3929.2329.2329.23-0.25%17,749
Sep 4, 202429.3129.3129.3129.3129.31-58
Sep 3, 202429.5529.5529.3029.3029.30-1.29%3,231
Aug 30, 202429.6929.6929.6929.6929.690.62%113
Aug 29, 202429.6129.6529.5129.5129.51-0.05%248
Aug 28, 202429.5229.5229.5229.5229.52-0.25%165
Aug 27, 202429.6129.6129.6029.6029.600.16%903
Aug 26, 202429.6229.6229.5529.5529.55-0.17%1,374
Aug 23, 202429.5829.6029.5429.6029.600.73%3,594
Aug 22, 202429.3829.3829.3829.3829.38-0.52%347
Aug 21, 202429.5029.5529.4629.5429.540.22%3,282
Aug 20, 202429.5029.5029.4529.4829.48-1,503
Aug 19, 202429.3829.4729.3829.4729.470.47%3,282
Aug 16, 202429.3629.3629.3429.3429.340.27%3,527
Aug 15, 202429.1129.2829.1129.2629.260.73%16,213
Aug 14, 202428.9729.0428.9729.0429.040.39%2,428
Aug 13, 202428.7628.9328.7628.9328.931.08%2,884
Aug 12, 202428.6028.6628.6028.6228.62-7,372
Aug 9, 202428.6228.6228.6228.6228.620.47%2,458
Aug 8, 202428.3028.4928.3028.4928.491.45%1,227
Aug 7, 202428.2728.2828.0828.0828.08-0.53%11,100
Aug 6, 202428.2328.2328.2328.2328.231.26%110
Aug 5, 202427.5828.0427.5827.8827.88-2.32%1,465
Aug 2, 202428.5328.6728.4028.5428.54-1.25%19,708
Aug 1, 202429.1729.1828.8428.9028.90-0.99%2,943
Jul 31, 202429.1829.2229.1229.1929.190.93%27,602
Jul 30, 202429.0729.0728.9228.9228.92-0.10%111
Jul 29, 202429.0129.0128.9428.9528.95-0.22%5,390
Jul 26, 202428.9529.0228.9429.0229.020.75%944
Jul 25, 202428.8428.8428.7428.8028.80-0.11%4,385
Jul 24, 202429.0029.0128.8328.8328.83-1.28%7,719
Jul 23, 202429.2329.2929.2129.2129.21-0.11%5,008
Jul 22, 202429.1829.2429.1829.2429.240.51%3,911
Jul 19, 202429.1629.1629.0429.0929.09-0.23%5,552
Jul 18, 202429.3229.3229.1629.1629.16-0.45%3,625
Jul 17, 202429.3229.3229.2629.2929.29-0.54%5,076
Jul 16, 202429.4329.4529.4229.4529.450.30%6,103
Jul 15, 202429.4129.4629.3629.3629.360.06%3,122
Jul 12, 202429.3629.4329.3429.3429.340.17%4,445
Jul 11, 202429.4029.4029.2429.2929.29-0.32%5,825
Jul 10, 202429.2429.4429.2429.3829.380.43%49,182
Jul 9, 202429.2829.2829.2629.2629.260.14%477
Jul 8, 202429.1729.2629.1729.2229.220.02%2,836
Jul 5, 202429.1329.2229.1329.2129.210.34%1,320
Jul 3, 202429.0229.1129.0229.1129.110.29%236
Jul 2, 202428.9729.0328.9729.0229.020.28%8,752