iShares Large Cap Deep Quarterly Laddered ETF (IVVB)

BATS: IVVB · Real-Time Price · USD

33.14

-0.14 (-0.42%)

At close: Mar 5, 2026, 4:00 PM EST

33.14

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.19	33.22	33.02	33.14	33.14	-0.42%	728
Mar 4, 2026	33.14	33.38	33.14	33.28	33.28	0.47%	169
Mar 3, 2026	32.97	33.18	32.87	33.12	33.12	-0.71%	4,732
Mar 2, 2026	33.21	33.36	33.21	33.36	33.36	-	6,945
Feb 27, 2026	33.22	33.42	33.19	33.36	33.36	-0.24%	18,415
Feb 26, 2026	33.49	33.49	33.28	33.44	33.44	-0.40%	4,038
Feb 25, 2026	33.45	33.58	33.45	33.58	33.57	0.77%	6,768
Feb 24, 2026	33.10	33.36	33.10	33.32	33.32	0.39%	6,612
Feb 23, 2026	33.40	33.46	33.08	33.19	33.19	-0.72%	12,059
Feb 20, 2026	33.24	33.45	33.24	33.43	33.43	0.55%	27,526
Feb 19, 2026	33.28	33.29	33.18	33.25	33.25	-0.16%	9,050
Feb 18, 2026	33.40	33.43	33.30	33.30	33.30	0.45%	16,619
Feb 17, 2026	33.16	33.27	32.98	33.15	33.15	0.06%	15,151
Feb 13, 2026	33.16	33.32	33.07	33.13	33.13	-0.09%	10,148
Feb 12, 2026	33.65	33.65	33.16	33.16	33.16	-1.19%	8,132
Feb 11, 2026	33.62	33.62	33.48	33.56	33.56	0.10%	19,152
Feb 10, 2026	33.67	33.67	33.53	33.53	33.53	-0.31%	13,534
Feb 9, 2026	33.48	33.64	33.47	33.63	33.63	0.33%	11,716
Feb 6, 2026	33.27	33.52	33.27	33.52	33.52	1.51%	14,531
Feb 5, 2026	33.30	33.30	32.97	33.02	33.02	-0.81%	27,513
Feb 4, 2026	33.51	33.51	33.23	33.29	33.29	-0.36%	38,167
Feb 3, 2026	33.64	33.64	33.27	33.41	33.41	-0.67%	15,178
Feb 2, 2026	33.65	33.67	33.64	33.64	33.64	0.53%	988
Jan 30, 2026	32.00	33.55	32.00	33.46	33.46	-0.27%	6,947
Jan 29, 2026	33.59	33.59	33.34	33.55	33.55	-0.15%	19,802
Jan 28, 2026	33.61	33.63	33.56	33.60	33.60	-0.04%	14,146
Jan 27, 2026	33.61	33.66	33.59	33.62	33.62	0.37%	13,250
Jan 26, 2026	33.36	33.57	33.36	33.49	33.49	0.39%	11,665
Jan 23, 2026	33.30	33.44	33.30	33.36	33.36	0.01%	31,810
Jan 22, 2026	33.40	33.44	33.28	33.36	33.36	0.40%	7,795
Jan 21, 2026	33.01	33.30	32.99	33.23	33.23	0.82%	56,089
Jan 20, 2026	33.15	33.23	32.95	32.95	32.95	-1.51%	21,289
Jan 16, 2026	33.58	33.58	33.40	33.46	33.46	0.03%	11,116
Jan 15, 2026	33.53	33.61	33.45	33.45	33.45	0.21%	16,899
Jan 14, 2026	33.43	33.45	33.27	33.38	33.38	-0.41%	20,385
Jan 13, 2026	33.60	33.60	33.47	33.52	33.52	-0.25%	9,268
Jan 12, 2026	33.53	33.61	33.49	33.60	33.60	0.13%	3,851
Jan 9, 2026	33.45	33.60	33.43	33.56	33.56	0.62%	13,867
Jan 8, 2026	33.38	33.41	33.33	33.35	33.35	-	33,926
Jan 7, 2026	33.42	33.51	33.35	33.35	33.35	-0.24%	1,519
Jan 6, 2026	33.30	33.49	33.30	33.43	33.43	0.54%	10,358
Jan 5, 2026	33.30	33.35	33.25	33.25	33.25	0.42%	17,178
Jan 2, 2026	33.27	33.28	33.03	33.11	33.11	0.12%	26,751
Dec 31, 2025	33.29	33.30	33.06	33.07	33.07	-0.66%	42,263
Dec 30, 2025	33.34	33.37	33.29	33.29	33.29	-0.09%	13,380
Dec 29, 2025	33.37	33.38	33.31	33.32	33.32	-0.51%	11,527
Dec 26, 2025	33.51	33.51	33.43	33.49	33.49	0.08%	12,172
Dec 24, 2025	33.39	33.48	33.39	33.46	33.46	0.34%	3,563
Dec 23, 2025	33.22	33.39	33.21	33.35	33.35	-0.80%	5,783
Dec 22, 2025	33.61	33.66	33.58	33.62	33.22	0.44%	20,340
Dec 19, 2025	33.38	33.51	33.38	33.47	33.07	0.73%	42,629
Dec 18, 2025	33.31	33.39	33.20	33.23	32.83	0.51%	10,849
Dec 17, 2025	33.35	33.39	33.05	33.06	32.66	-0.95%	28,416
Dec 16, 2025	33.38	33.40	33.24	33.38	32.98	-0.16%	4,742
Dec 15, 2025	33.62	33.62	33.38	33.43	33.03	-	16,179
Dec 12, 2025	33.72	33.72	33.37	33.43	33.03	-0.92%	9,984
Dec 11, 2025	33.55	33.75	33.49	33.74	33.33	0.33%	13,245
Dec 10, 2025	33.41	33.71	33.41	33.63	33.22	0.54%	13,830
Dec 9, 2025	33.51	33.58	33.45	33.45	33.05	-0.21%	3,096
Dec 8, 2025	33.62	33.62	33.43	33.52	33.12	-0.27%	9,659
Dec 5, 2025	33.62	33.68	33.57	33.61	33.21	0.30%	13,954
Dec 4, 2025	33.51	33.57	33.46	33.51	33.11	-0.09%	19,640
Dec 3, 2025	33.44	33.64	33.39	33.54	33.14	0.36%	105,471
Dec 2, 2025	33.44	33.51	33.34	33.42	33.02	0.17%	66,844
Dec 1, 2025	33.35	33.45	33.34	33.36	32.96	-0.29%	21,222
Nov 28, 2025	33.38	33.46	33.38	33.46	33.06	0.33%	1,204
Nov 26, 2025	33.25	33.40	33.25	33.35	32.95	0.55%	7,216
Nov 25, 2025	32.85	33.19	32.79	33.17	32.77	0.70%	31,440
Nov 24, 2025	32.74	33.00	32.74	32.94	32.54	1.18%	25,789
Nov 21, 2025	32.48	32.73	32.32	32.56	32.16	0.48%	4,269
Nov 20, 2025	33.11	33.17	32.39	32.40	32.01	-0.98%	54,740
Nov 19, 2025	32.68	32.80	32.65	32.72	32.33	0.32%	5,340
Nov 18, 2025	32.63	32.76	32.52	32.62	32.23	-0.47%	7,843
Nov 17, 2025	32.97	33.07	32.70	32.77	32.38	-0.59%	9,565
Nov 14, 2025	32.83	33.14	32.77	32.97	32.57	-0.27%	22,747
Nov 13, 2025	33.32	33.33	33.04	33.06	32.66	-1.05%	182,583
Nov 12, 2025	33.43	33.43	33.34	33.41	33.01	0.18%	15,794
Nov 11, 2025	33.21	33.38	33.21	33.35	32.95	0.09%	9,131
Nov 10, 2025	33.23	33.35	33.13	33.32	32.92	1.14%	26,498
Nov 7, 2025	32.81	32.95	32.67	32.95	32.55	-0.10%	59,840
Nov 6, 2025	33.19	33.19	32.94	32.98	32.58	-0.65%	11,441
Nov 5, 2025	33.17	33.29	33.14	33.20	32.80	0.29%	11,184
Nov 4, 2025	33.19	33.24	33.10	33.10	32.70	-0.68%	6,447
Nov 3, 2025	33.31	33.38	33.31	33.33	32.93	0.09%	6,755
Oct 31, 2025	33.33	33.34	33.22	33.30	32.90	0.36%	8,992
Oct 30, 2025	33.26	33.36	33.18	33.18	32.78	-0.53%	15,840
Oct 29, 2025	33.33	33.43	33.30	33.36	32.96	-0.10%	17,539
Oct 28, 2025	33.35	33.42	33.34	33.39	32.99	0.13%	9,002
Oct 27, 2025	33.31	33.35	33.30	33.35	32.94	0.74%	5,107
Oct 24, 2025	33.15	33.17	32.93	33.10	32.70	0.58%	11,719
Oct 23, 2025	32.85	32.97	32.82	32.91	32.51	0.34%	6,776
Oct 22, 2025	32.94	32.94	32.67	32.80	32.40	0.30%	16,119
Oct 21, 2025	32.87	32.97	32.70	32.70	32.31	-0.73%	6,954
Oct 20, 2025	32.82	32.95	32.82	32.94	32.54	0.83%	6,998
Oct 17, 2025	32.51	32.74	32.51	32.67	32.28	0.23%	12,265
Oct 16, 2025	32.76	32.81	32.54	32.60	32.20	-0.28%	5,137
Oct 15, 2025	32.77	32.85	32.54	32.69	32.29	0.23%	36,262
Oct 14, 2025	32.48	32.73	32.48	32.61	32.22	-0.03%	189,495
Oct 13, 2025	32.55	32.70	32.55	32.62	32.23	0.83%	39,663
Oct 10, 2025	32.95	32.95	32.35	32.35	31.96	-1.67%	19,452