iShares Large Cap Deep Quarterly Laddered ETF (IVVB)

BATS: IVVB · Real-Time Price · USD

33.71

-0.11 (-0.33%)

At close: Apr 28, 2026, 4:00 PM EDT

33.71

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.72	33.72	33.68	33.72	-	-0.30%	5,305
Apr 27, 2026	33.79	33.82	33.74	33.82	33.82	0.13%	13,704
Apr 24, 2026	33.66	33.78	33.66	33.78	33.77	0.34%	4,279
Apr 23, 2026	33.65	33.72	33.49	33.66	33.66	-0.10%	12,153
Apr 22, 2026	33.65	33.70	33.58	33.70	33.70	0.63%	44,595
Apr 21, 2026	33.57	33.59	33.49	33.49	33.49	-0.31%	78,606
Apr 20, 2026	33.60	33.65	33.54	33.59	33.59	-0.12%	15,764
Apr 17, 2026	33.53	33.71	33.53	33.63	33.63	0.57%	7,762
Apr 16, 2026	33.42	33.46	33.34	33.44	33.44	0.13%	3,620
Apr 15, 2026	33.21	33.40	33.21	33.40	33.40	0.53%	7,194
Apr 14, 2026	33.11	33.23	33.11	33.22	33.22	0.76%	17,323
Apr 13, 2026	32.73	32.97	32.73	32.97	32.97	0.61%	61,461
Apr 10, 2026	32.86	32.88	32.76	32.77	32.77	-0.18%	22,658
Apr 9, 2026	32.70	32.87	32.69	32.83	32.83	0.27%	39,886
Apr 8, 2026	32.70	32.74	32.63	32.74	32.74	1.41%	9,223
Apr 7, 2026	32.17	32.29	32.14	32.29	32.28	0.11%	15,340
Apr 6, 2026	32.23	32.26	32.20	32.25	32.25	0.16%	3,880
Apr 2, 2026	31.93	32.20	31.91	32.20	32.20	0.19%	21,624
Apr 1, 2026	32.14	32.23	32.12	32.14	32.14	0.31%	74,890
Mar 31, 2026	31.94	32.04	31.78	32.04	32.04	1.06%	11,977
Mar 30, 2026	31.78	31.80	31.67	31.70	31.70	-0.29%	11,377
Mar 27, 2026	31.96	31.96	31.74	31.80	31.80	-0.67%	6,694
Mar 26, 2026	32.26	32.26	31.89	32.01	32.01	-1.00%	27,310
Mar 25, 2026	32.34	32.41	32.30	32.33	32.33	0.35%	9,122
Mar 24, 2026	32.17	32.34	32.17	32.22	32.22	-0.28%	6,700
Mar 23, 2026	32.44	32.44	32.30	32.31	32.31	0.46%	9,393
Mar 20, 2026	32.25	32.31	32.08	32.16	32.16	-0.71%	11,924
Mar 19, 2026	32.29	32.42	32.29	32.39	32.39	-0.30%	29,605
Mar 18, 2026	32.64	32.67	32.49	32.49	32.49	-0.87%	4,530
Mar 17, 2026	32.75	32.86	32.71	32.77	32.77	0.71%	68,332
Mar 16, 2026	32.76	32.80	32.54	32.54	32.54	-0.06%	118,524
Mar 13, 2026	32.76	32.77	32.56	32.56	32.56	-0.40%	8,170
Mar 12, 2026	32.70	32.83	32.69	32.69	32.69	-0.93%	4,237
Mar 11, 2026	33.02	33.02	32.93	33.00	33.00	-0.15%	2,281
Mar 10, 2026	32.98	33.19	32.98	33.05	33.05	-	5,931
Mar 9, 2026	32.66	33.05	32.60	33.05	33.05	0.46%	6,737
Mar 6, 2026	32.90	33.01	32.82	32.90	32.90	-0.72%	35,288
Mar 5, 2026	33.25	33.25	33.02	33.14	33.14	-0.42%	19,411
Mar 4, 2026	33.25	33.39	33.22	33.28	33.28	0.47%	2,612
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