Skip to main content
iShares Large Cap Moderate Quarterly Laddered ETF (IVVM)
BATS: IVVM · Real-Time Price · USD
34.99
-0.01 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

IVVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.9635.0934.9634.9934.99-0.03%7,673
Dec 4, 202535.0235.0234.9035.0035.000.11%1,379
Dec 3, 202534.8034.9934.8034.9634.960.29%20,795
Dec 2, 202534.8934.9434.8234.8634.860.18%14,837
Dec 1, 202534.8434.8934.7534.8034.80-0.20%24,862
Nov 28, 202534.8134.8734.7334.8734.870.27%3,204
Nov 26, 202534.7034.8434.6534.7734.770.50%15,732
Nov 25, 202534.3634.6034.3534.6034.600.60%14,647
Nov 24, 202534.2334.4034.1634.4034.401.01%74,263
Nov 21, 202533.9134.2233.8434.0534.050.50%157,582
Nov 20, 202534.5434.5633.8833.8833.88-0.88%8,113
Nov 19, 202534.2734.3434.0534.1934.190.20%3,476
Nov 18, 202534.1934.2433.9634.1234.12-0.40%8,516
Nov 17, 202534.5134.5134.1334.2534.25-0.55%21,380
Nov 14, 202534.3134.5834.2734.4434.440.06%19,810
Nov 13, 202534.6134.6834.3734.4234.42-0.97%33,710
Nov 12, 202534.7834.7834.6634.7634.760.06%35,407
Nov 11, 202534.6934.7734.6734.7434.740.05%8,681
Nov 10, 202534.6134.7234.5334.7234.720.95%10,202
Nov 7, 202534.1634.3934.1434.3934.39-0.05%8,642
Nov 6, 202534.5534.5834.3634.4134.41-0.55%25,311
Nov 5, 202534.5734.6634.5634.6034.600.36%9,436
Nov 4, 202534.5334.7634.4434.4834.48-0.57%11,226
Nov 3, 202534.7634.7634.5834.6734.670.10%11,946
Oct 31, 202534.6534.6734.6034.6434.640.12%8,263
Oct 30, 202534.6734.7034.6034.6034.60-0.18%9,145
Oct 29, 202534.6634.7234.6134.6634.66-0.05%22,519
Oct 28, 202534.6734.7234.6334.6734.670.06%6,199
Oct 27, 202534.6734.7134.5934.6534.650.38%8,746
Oct 24, 202534.5534.5834.5034.5234.520.54%6,974
Oct 23, 202534.3334.4334.3234.3434.340.12%4,336
Oct 22, 202534.3534.3534.1834.3034.30-0.19%23,411
Oct 21, 202534.3434.4234.3434.3634.36-0.05%11,651
Oct 20, 202534.2634.3834.2634.3834.380.72%16,036
Oct 17, 202534.0234.1533.9834.1334.130.39%10,150
Oct 16, 202534.1934.2033.7134.0034.00-0.35%18,050
Oct 15, 202534.2234.2934.0934.1234.120.16%5,197
Oct 14, 202533.9534.1733.9534.0734.07-0.15%9,911
Oct 13, 202534.0534.1734.0534.1234.120.88%15,658
Oct 10, 202534.2834.3533.8233.8233.82-1.50%28,486
Oct 9, 202534.2934.3434.2434.3434.340.06%11,049
Oct 8, 202534.2734.3434.2634.3134.310.16%14,024
Oct 7, 202534.3434.3434.1834.2634.26-15,733
Oct 6, 202534.2034.3134.2034.2634.260.06%31,028
Oct 3, 202534.2834.3134.0934.2434.240.07%72,844
Oct 2, 202534.2634.2634.1734.2234.22-0.06%78,383
Oct 1, 202534.1434.2834.0834.2434.240.10%211,060
Sep 30, 202534.1634.2034.1334.2034.200.16%140,220
Sep 29, 202534.1234.1634.1234.1434.140.16%36,310
Sep 26, 202534.0734.1034.0234.0934.090.11%8,819