Skip to main content
iShares Large Cap Moderate Quarterly Laddered ETF (IVVM)
BATS: IVVM · Real-Time Price · USD
34.78
-0.15 (-0.43%)
Mar 5, 2026, 4:00 PM EST - Market closed

IVVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202634.8334.9334.6034.7834.78-0.43%14,448
Mar 4, 202634.7435.0034.7434.9334.930.69%5,066
Mar 3, 202634.5034.7834.4934.6934.69-0.67%6,446
Mar 2, 202634.6035.0134.6034.9334.920.13%27,391
Feb 27, 202634.8634.9134.8634.8834.88-0.46%4,056
Feb 26, 202635.1335.1334.8235.0435.04-0.45%5,316
Feb 25, 202635.1035.2035.0935.2035.200.63%7,740
Feb 24, 202634.8635.0234.8034.9834.980.37%14,011
Feb 23, 202635.0935.0934.8134.8534.85-0.43%4,456
Feb 20, 202634.9035.0734.9035.0035.000.20%5,901
Feb 19, 202634.9034.9334.8534.9334.930.06%6,155
Feb 18, 202634.9135.0534.8934.9134.910.13%50,750
Feb 17, 202634.8034.9234.6534.8734.870.22%27,566
Feb 13, 202634.7234.9534.7234.7934.79-0.15%52,730
Feb 12, 202635.2535.2534.8434.8434.84-0.83%14,486
Feb 11, 202635.2035.2435.0935.1335.13-61,207
Feb 10, 202635.2635.2635.1335.1335.13-0.23%8,329
Feb 9, 202635.0835.2635.0635.2135.210.28%13,725
Feb 6, 202634.9035.1434.8635.1135.111.39%18,465
Feb 5, 202634.8034.8734.5734.6334.63-0.97%64,308
Feb 4, 202635.0735.0734.8034.9734.97-0.16%59,940
Feb 3, 202635.2735.2734.9035.0335.03-0.61%40,505
Feb 2, 202635.1335.2735.0735.2435.240.43%10,771
Jan 30, 202634.6835.1334.6835.0935.09-0.28%24,037
Jan 29, 202635.1635.1934.8635.1935.190.03%13,512
Jan 28, 202635.2635.2635.1535.1835.18-5,975
Jan 27, 202635.1935.2435.1735.1835.180.17%7,215
Jan 26, 202635.1235.1735.1035.1235.120.40%8,893
Jan 23, 202634.9735.0634.9634.9834.98-0.07%14,746
Jan 22, 202634.9535.0834.9535.0035.000.38%13,762
Jan 21, 202634.8534.9734.7134.8734.870.70%44,323
Jan 20, 202634.7534.8834.6334.6334.63-1.34%11,616
Jan 16, 202635.1435.1535.0235.1035.100.03%17,388
Jan 15, 202635.1535.1935.0935.0935.090.20%6,569
Jan 14, 202635.0135.0534.8835.0235.02-0.30%19,546
Jan 13, 202635.2235.2834.9935.1335.12-0.17%189,741
Jan 12, 202635.0635.2235.0635.1935.190.16%174,727
Jan 9, 202635.0835.2035.0835.1335.130.49%8,257
Jan 8, 202634.9235.0334.9234.9634.96-0.14%5,781
Jan 7, 202635.0835.1234.9935.0135.01-0.19%12,050
Jan 6, 202635.0335.0934.9135.0835.080.42%25,143
Jan 5, 202634.8535.0134.8534.9334.930.32%11,070
Jan 2, 202634.9134.9134.7134.8234.820.09%6,647
Dec 31, 202534.9134.9434.7934.7934.79-0.54%35,688
Dec 30, 202534.9135.0334.9134.9834.980.02%8,086
Dec 29, 202535.0035.0134.9434.9734.97-0.36%6,248
Dec 26, 202535.1135.1235.0435.1035.10-8,508
Dec 24, 202535.0135.1034.9935.1035.100.38%5,727
Dec 23, 202534.8534.9734.8434.9734.97-0.38%8,546
Dec 22, 202535.1135.1335.0135.1034.860.48%21,068
Dec 19, 202534.8834.9834.8834.9334.690.58%7,956
Dec 18, 202534.7134.8534.7134.7334.490.46%23,085
Dec 17, 202534.8134.8434.5734.5734.34-0.83%51,406
Dec 16, 202534.7734.8734.7034.8634.620.03%10,337
Dec 15, 202535.0035.0234.8234.8534.61-0.13%31,183
Dec 12, 202535.1135.1134.8134.9034.66-0.55%11,305
Dec 11, 202534.9635.1834.9635.0934.85-0.06%15,028
Dec 10, 202534.9635.1534.9335.1134.870.54%7,158
Dec 9, 202534.9535.0234.9234.9234.68-0.14%9,486
Dec 8, 202535.0135.0134.8834.9734.73-0.06%12,474
Dec 5, 202534.9635.0934.9634.9934.75-0.03%7,673
Dec 4, 202535.0235.0234.8635.0034.760.11%18,727
Dec 3, 202534.8034.9934.8034.9634.720.29%20,795
Dec 2, 202534.8934.9434.8234.8634.620.18%14,837
Dec 1, 202534.8434.8934.7534.8034.56-0.20%24,862
Nov 28, 202534.8134.8734.7334.8734.630.27%3,204
Nov 26, 202534.7034.8434.6534.7734.540.50%15,732
Nov 25, 202534.3634.6034.3534.6034.370.60%14,647
Nov 24, 202534.2334.4034.1634.4034.161.01%74,263
Nov 21, 202533.9134.2233.8434.0533.820.50%157,582
Nov 20, 202534.5434.5633.8833.8833.65-0.88%8,113
Nov 19, 202534.2734.3434.0534.1933.950.20%3,476
Nov 18, 202534.1934.2433.9634.1233.88-0.40%8,516
Nov 17, 202534.5134.5134.1334.2534.02-0.55%21,380
Nov 14, 202534.3134.5834.2734.4434.210.06%19,810
Nov 13, 202534.6134.6834.3734.4234.19-0.97%33,710
Nov 12, 202534.7834.7834.6634.7634.520.06%35,407
Nov 11, 202534.6934.7734.6734.7434.500.05%8,681
Nov 10, 202534.6134.7234.5334.7234.480.95%10,202
Nov 7, 202534.1634.3934.1434.3934.16-0.05%8,642
Nov 6, 202534.5534.5834.3634.4134.18-0.55%25,311
Nov 5, 202534.5734.6634.5634.6034.370.36%9,436
Nov 4, 202534.5334.7634.4434.4834.24-0.57%11,226
Nov 3, 202534.7634.7634.5834.6734.440.10%11,946
Oct 31, 202534.6534.6734.6034.6434.400.12%8,263
Oct 30, 202534.6734.7034.6034.6034.36-0.18%9,145
Oct 29, 202534.6634.7234.6134.6634.42-0.05%22,519
Oct 28, 202534.6734.7234.6334.6734.440.06%6,199
Oct 27, 202534.6734.7134.5934.6534.420.38%8,746
Oct 24, 202534.5534.5834.5034.5234.290.54%6,974
Oct 23, 202534.3334.4334.3234.3434.110.12%4,336
Oct 22, 202534.3534.3534.1834.3034.07-0.19%23,411
Oct 21, 202534.3434.4234.3434.3634.13-0.05%11,651
Oct 20, 202534.2634.3834.2634.3834.150.72%16,036
Oct 17, 202534.0234.1533.9834.1333.900.39%10,150
Oct 16, 202534.1934.2033.7134.0033.77-0.35%18,050
Oct 15, 202534.2234.2934.0934.1233.890.16%5,197
Oct 14, 202533.9534.1733.9534.0733.83-0.15%9,911
Oct 13, 202534.0534.1734.0534.1233.890.88%15,658
Oct 10, 202534.2834.3533.8233.8233.59-1.50%28,486