Skip to main content
IC
iShares Large Cap Moderate Buffer ETF (IVVM)
BATS: IVVM · Real-Time Price · USD
31.42
+0.53 (1.71%)
At close: May 12, 2025, 4:00 PM
31.42
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

IVVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202531.3131.4231.3031.4231.421.71%59,378
May 9, 202530.9130.9430.8830.8930.890.03%1,966
May 8, 202530.8731.0330.8130.8830.880.33%26,530
May 7, 202530.7630.8030.6530.7830.780.27%16,110
May 6, 202530.6330.7830.6230.7030.70-0.24%35,740
May 5, 202530.7730.9130.7730.7730.77-0.41%27,716
May 2, 202530.8130.9630.7630.9030.901.14%28,741
May 1, 202530.7630.7830.5430.5530.550.07%103,758
Apr 30, 202530.2530.6030.1630.5330.530.07%18,347
Apr 29, 202530.3130.5930.3130.5130.510.40%26,710
Apr 28, 202530.4330.4330.1930.3930.390.13%13,011
Apr 25, 202530.1330.4130.1330.3530.350.49%70,661
Apr 24, 202529.8730.2029.8130.2030.201.52%27,462
Apr 23, 202529.9830.0829.7029.7529.751.18%45,466
Apr 22, 202529.0629.4229.0629.4029.401.86%5,376
Apr 21, 202529.0929.1028.6428.8728.87-1.74%72,897
Apr 17, 202529.3229.5329.3229.3829.380.39%3,620
Apr 16, 202529.6229.7629.1929.2629.26-1.86%60,312
Apr 15, 202529.9229.9729.7929.8229.82-0.27%5,555
Apr 14, 202530.0130.0129.7029.9029.901.06%28,500
Apr 11, 202529.2629.6928.9529.5929.591.49%35,467
Apr 10, 202529.1629.3129.0429.1529.15-2.72%14,969
Apr 9, 202527.9229.9727.7829.9729.977.34%37,630
Apr 8, 202529.0729.2427.9227.9227.92-1.49%38,001
Apr 7, 202528.2530.7727.9328.3428.34-0.16%4,086
Apr 4, 202529.3229.3228.3928.3928.39-5.06%59,885
Apr 3, 202530.0430.1429.8129.9029.90-2.85%48,010
Apr 2, 202530.6030.8830.6030.7830.780.41%47,669
Apr 1, 202530.5630.7130.4130.6530.650.28%87,955
Mar 31, 202530.2830.5730.2030.5730.570.42%18,375
Mar 28, 202530.5630.5630.3930.4430.44-0.64%2,959
Mar 27, 202530.5530.6330.5530.6330.630.14%10,279
Mar 26, 202530.6130.6230.5830.5930.59-0.17%13,709
Mar 25, 202530.6830.6930.5430.6430.640.12%19,235
Mar 24, 202530.5930.6230.5630.6030.600.73%13,788
Mar 21, 202530.2530.4030.2530.3830.38-0.46%37,373
Mar 20, 202530.4630.6130.4230.5230.520.33%11,697
Mar 19, 202530.2630.4730.2630.4230.420.56%9,424
Mar 18, 202530.2830.2830.2030.2530.25-0.53%18,626
Mar 17, 202530.3030.5130.3030.4130.410.46%81,410
Mar 14, 202530.0730.2730.0430.2730.271.23%50,781
Mar 13, 202530.1230.1229.8129.9029.90-0.52%10,726
Mar 12, 202530.1630.1629.9730.0630.060.10%6,837
Mar 11, 202530.1030.1529.7530.0330.03-0.26%89,784
Mar 10, 202530.3530.3530.1130.1130.11-1.70%5,960
Mar 7, 202530.4830.6630.3130.6330.630.33%40,150
Mar 6, 202530.6930.6930.4430.5330.53-1.23%35,016
Mar 5, 202530.5930.9430.5030.9130.910.88%36,500
Mar 4, 202530.7430.9030.4930.6430.64-0.75%45,631
Mar 3, 202531.2531.4030.7630.8730.87-0.91%14,632