iShares Large Cap Deep Buffer ETF (IVVB)
BATS: IVVB · Real-Time Price · USD
30.07
+0.55 (1.86%)
At close: May 12, 2025, 4:00 PM
30.07
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IVVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 28.84 | 28.88 | 28.70 | 28.76 | 28.76 | -0.17% | 15,069 |
| Apr 14, 2025 | 28.86 | 28.92 | 28.62 | 28.81 | 28.81 | 0.85% | 33,045 |
| Apr 11, 2025 | 28.21 | 28.67 | 28.21 | 28.57 | 28.57 | 0.70% | 63,490 |
| Apr 10, 2025 | 28.57 | 28.59 | 27.97 | 28.37 | 28.37 | -1.53% | 161,769 |
| Apr 9, 2025 | 27.32 | 28.85 | 27.32 | 28.81 | 28.81 | 5.11% | 250,938 |
| Apr 8, 2025 | 28.19 | 28.37 | 27.28 | 27.41 | 27.41 | -1.40% | 47,544 |
| Apr 7, 2025 | 27.26 | 28.53 | 27.11 | 27.80 | 27.80 | 0.15% | 231,901 |
| Apr 4, 2025 | 28.15 | 28.20 | 27.75 | 27.76 | 27.76 | -3.52% | 43,066 |
| Apr 3, 2025 | 28.92 | 28.97 | 28.69 | 28.77 | 28.77 | -2.28% | 31,654 |
| Apr 2, 2025 | 29.15 | 29.60 | 29.15 | 29.44 | 29.44 | 0.27% | 28,395 |
| Apr 1, 2025 | 29.23 | 29.42 | 29.23 | 29.36 | 29.36 | 0.14% | 73,294 |
| Mar 31, 2025 | 29.11 | 29.33 | 29.11 | 29.32 | 29.32 | 0.17% | 159,737 |
| Mar 28, 2025 | 29.60 | 29.60 | 29.25 | 29.27 | 29.27 | -1.21% | 10,846 |
| Mar 27, 2025 | 29.61 | 29.79 | 29.61 | 29.63 | 29.63 | -0.20% | 20,682 |
| Mar 26, 2025 | 29.95 | 30.03 | 29.65 | 29.69 | 29.69 | -0.97% | 23,279 |
| Mar 25, 2025 | 29.98 | 30.08 | 29.94 | 29.98 | 29.98 | -0.08% | 20,115 |
| Mar 24, 2025 | 29.87 | 30.00 | 29.87 | 30.00 | 30.00 | 1.32% | 7,424 |
| Mar 21, 2025 | 29.48 | 29.69 | 29.48 | 29.61 | 29.61 | 0.08% | 5,355 |
| Mar 20, 2025 | 29.61 | 29.93 | 29.50 | 29.59 | 29.59 | -0.47% | 38,324 |
| Mar 19, 2025 | 29.64 | 29.84 | 29.60 | 29.73 | 29.73 | 0.58% | 20,119 |
| Mar 18, 2025 | 29.61 | 29.61 | 29.53 | 29.56 | 29.56 | -0.71% | 11,962 |
| Mar 17, 2025 | 29.66 | 29.98 | 29.63 | 29.77 | 29.77 | 0.54% | 13,983 |
| Mar 14, 2025 | 29.50 | 29.68 | 29.48 | 29.61 | 29.61 | 0.88% | 30,162 |
| Mar 13, 2025 | 29.57 | 29.57 | 29.29 | 29.35 | 29.35 | -0.94% | 81,249 |
| Mar 12, 2025 | 29.70 | 29.78 | 29.45 | 29.63 | 29.63 | 0.03% | 3,881,390 |
| Mar 11, 2025 | 29.63 | 29.82 | 29.48 | 29.62 | 29.62 | -0.40% | 63,773 |
| Mar 10, 2025 | 29.95 | 29.95 | 29.55 | 29.74 | 29.74 | -1.61% | 170,406 |
| Mar 7, 2025 | 29.98 | 30.24 | 29.89 | 30.23 | 30.23 | 0.37% | 35,456 |
| Mar 6, 2025 | 30.18 | 30.33 | 30.04 | 30.12 | 30.12 | -1.24% | 14,431 |
| Mar 5, 2025 | 30.28 | 30.60 | 30.12 | 30.50 | 30.50 | 0.83% | 55,403 |
| Mar 4, 2025 | 30.31 | 30.52 | 30.14 | 30.24 | 30.24 | -0.84% | 53,898 |
| Mar 3, 2025 | 31.08 | 31.08 | 30.43 | 30.50 | 30.50 | -1.27% | 24,930 |