iShares Large Cap Deep Buffer ETF (IVVB)
BATS: IVVB · Real-Time Price · USD
31.04
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
31.04
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
IVVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.98 | 31.00 | 30.98 | 31.01 | - | -0.10% | 318 |
| Jun 26, 2025 | 30.99 | 31.04 | 30.99 | 31.04 | 31.04 | 0.26% | 6,530 |
| Jun 25, 2025 | 30.93 | 31.00 | 30.93 | 30.96 | 30.96 | -0.04% | 15,046 |
| Jun 24, 2025 | 30.88 | 30.98 | 30.88 | 30.97 | 30.97 | 0.42% | 20,138 |
| Jun 23, 2025 | 30.76 | 30.84 | 30.75 | 30.84 | 30.84 | 0.33% | 8,643 |
| Jun 20, 2025 | 30.80 | 30.80 | 30.67 | 30.74 | 30.74 | 0.10% | 7,784 |
| Jun 18, 2025 | 30.75 | 30.78 | 30.69 | 30.71 | 30.71 | 0.03% | 5,132 |
| Jun 17, 2025 | 30.77 | 30.80 | 30.63 | 30.70 | 30.70 | -0.16% | 20,944 |
| Jun 16, 2025 | 30.76 | 30.82 | 30.75 | 30.75 | 30.75 | 0.56% | 14,369 |
| Jun 13, 2025 | 30.70 | 30.71 | 30.58 | 30.58 | 30.58 | -0.49% | 14,288 |
| Jun 12, 2025 | 30.66 | 30.77 | 30.66 | 30.73 | 30.73 | 0.10% | 12,765 |
| Jun 11, 2025 | 30.80 | 30.81 | 30.70 | 30.70 | 30.70 | -0.13% | 24,648 |
| Jun 10, 2025 | 30.72 | 30.78 | 30.72 | 30.74 | 30.74 | - | 16,433 |
| Jun 9, 2025 | 30.73 | 30.74 | 30.69 | 30.74 | 30.74 | 0.17% | 9,046 |
| Jun 6, 2025 | 30.69 | 30.70 | 30.62 | 30.69 | 30.69 | 0.55% | 27,648 |
| Jun 5, 2025 | 30.61 | 30.61 | 30.52 | 30.52 | 30.52 | -0.07% | 10,211 |
| Jun 4, 2025 | 30.54 | 30.60 | 30.12 | 30.54 | 30.54 | -0.04% | 11,425 |
| Jun 3, 2025 | 30.47 | 30.58 | 30.47 | 30.55 | 30.55 | 0.43% | 14,421 |
| Jun 2, 2025 | 30.36 | 30.45 | 30.32 | 30.42 | 30.42 | 0.13% | 7,319 |
| May 30, 2025 | 30.29 | 30.38 | 30.22 | 30.38 | 30.38 | 0.04% | 10,344 |
| May 29, 2025 | 30.49 | 30.49 | 30.28 | 30.37 | 30.37 | 0.12% | 10,994 |
| May 28, 2025 | 30.38 | 30.44 | 30.32 | 30.33 | 30.33 | -0.03% | 28,448 |
| May 27, 2025 | 30.25 | 30.38 | 30.25 | 30.34 | 30.34 | 1.10% | 8,234 |
| May 23, 2025 | 30.02 | 30.11 | 29.95 | 30.01 | 30.01 | -0.30% | 19,459 |
| May 22, 2025 | 30.10 | 30.23 | 30.10 | 30.10 | 30.10 | -0.03% | 17,149 |
| May 21, 2025 | 30.27 | 30.36 | 30.10 | 30.11 | 30.11 | -0.89% | 9,352 |
| May 20, 2025 | 30.40 | 30.40 | 30.30 | 30.38 | 30.38 | - | 9,121 |
| May 19, 2025 | 30.20 | 30.40 | 30.20 | 30.38 | 30.38 | - | 15,310 |
| May 16, 2025 | 30.33 | 30.39 | 30.30 | 30.38 | 30.38 | 0.47% | 14,994 |
| May 15, 2025 | 30.17 | 30.32 | 30.16 | 30.24 | 30.24 | -0.03% | 22,488 |
| May 14, 2025 | 30.31 | 30.31 | 30.16 | 30.25 | 30.25 | 0.23% | 32,562 |
| May 13, 2025 | 30.16 | 30.27 | 30.14 | 30.18 | 30.18 | 0.37% | 22,958 |
| May 12, 2025 | 30.00 | 30.10 | 29.94 | 30.07 | 30.07 | 1.86% | 38,915 |
| May 9, 2025 | 29.61 | 29.65 | 29.52 | 29.52 | 29.52 | -0.14% | 34,098 |
| May 8, 2025 | 29.53 | 29.73 | 29.53 | 29.56 | 29.56 | 0.14% | 16,117 |
| May 7, 2025 | 29.50 | 29.57 | 29.31 | 29.52 | 29.52 | 0.27% | 33,892 |
| May 6, 2025 | 29.44 | 29.52 | 29.37 | 29.44 | 29.44 | -0.17% | 17,837 |
| May 5, 2025 | 29.50 | 29.62 | 29.48 | 29.49 | 29.49 | -0.30% | 36,863 |
| May 2, 2025 | 29.58 | 29.65 | 29.53 | 29.58 | 29.58 | 0.58% | 27,280 |
| May 1, 2025 | 29.46 | 29.49 | 29.35 | 29.41 | 29.41 | 0.62% | 12,792 |
| Apr 30, 2025 | 29.00 | 29.29 | 28.88 | 29.23 | 29.23 | -0.17% | 46,450 |
| Apr 29, 2025 | 29.06 | 29.28 | 29.06 | 29.28 | 29.28 | 0.55% | 31,553 |
| Apr 28, 2025 | 29.12 | 29.21 | 28.96 | 29.12 | 29.12 | 0.07% | 30,545 |
| Apr 25, 2025 | 28.98 | 29.12 | 28.96 | 29.10 | 29.10 | 0.21% | 17,056 |
| Apr 24, 2025 | 28.74 | 29.04 | 28.68 | 29.04 | 29.04 | 1.18% | 38,092 |
| Apr 23, 2025 | 28.78 | 28.92 | 28.64 | 28.70 | 28.70 | 0.81% | 19,970 |
| Apr 22, 2025 | 28.30 | 28.50 | 28.28 | 28.47 | 28.47 | 1.50% | 12,251 |
| Apr 21, 2025 | 28.25 | 28.25 | 27.94 | 28.05 | 28.05 | -1.44% | 143,713 |
| Apr 17, 2025 | 28.51 | 28.55 | 28.35 | 28.46 | 28.46 | 0.42% | 20,177 |
| Apr 16, 2025 | 28.56 | 28.63 | 28.22 | 28.34 | 28.34 | -1.47% | 33,340 |