iShares Large Cap Moderate Quarterly Laddered ETF (IVVM)
BATS: IVVM · Real-Time Price · USD
34.99
-0.01 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
34.99
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IVVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.96 | 35.09 | 34.96 | 35.03 | - | 0.07% | 5,121 |
| Dec 4, 2025 | 35.02 | 35.02 | 34.90 | 35.00 | 35.00 | 0.11% | 1,379 |
| Dec 3, 2025 | 34.80 | 34.99 | 34.80 | 34.96 | 34.96 | 0.29% | 20,795 |
| Dec 2, 2025 | 34.89 | 34.94 | 34.82 | 34.86 | 34.86 | 0.18% | 14,837 |
| Dec 1, 2025 | 34.84 | 34.89 | 34.75 | 34.80 | 34.80 | -0.20% | 24,862 |
| Nov 28, 2025 | 34.81 | 34.87 | 34.73 | 34.87 | 34.87 | 0.27% | 3,204 |
| Nov 26, 2025 | 34.70 | 34.84 | 34.65 | 34.77 | 34.77 | 0.50% | 15,732 |
| Nov 25, 2025 | 34.36 | 34.60 | 34.35 | 34.60 | 34.60 | 0.60% | 14,647 |
| Nov 24, 2025 | 34.23 | 34.40 | 34.16 | 34.40 | 34.40 | 1.01% | 74,263 |
| Nov 21, 2025 | 33.91 | 34.22 | 33.84 | 34.05 | 34.05 | 0.50% | 157,582 |
| Nov 20, 2025 | 34.54 | 34.56 | 33.88 | 33.88 | 33.88 | -0.88% | 8,113 |
| Nov 19, 2025 | 34.27 | 34.34 | 34.05 | 34.19 | 34.19 | 0.20% | 3,476 |
| Nov 18, 2025 | 34.19 | 34.24 | 33.96 | 34.12 | 34.12 | -0.40% | 8,516 |
| Nov 17, 2025 | 34.51 | 34.51 | 34.13 | 34.25 | 34.25 | -0.55% | 21,380 |
| Nov 14, 2025 | 34.31 | 34.58 | 34.27 | 34.44 | 34.44 | 0.06% | 19,810 |
| Nov 13, 2025 | 34.61 | 34.68 | 34.37 | 34.42 | 34.42 | -0.97% | 33,710 |
| Nov 12, 2025 | 34.78 | 34.78 | 34.66 | 34.76 | 34.76 | 0.06% | 35,407 |
| Nov 11, 2025 | 34.69 | 34.77 | 34.67 | 34.74 | 34.74 | 0.05% | 8,681 |
| Nov 10, 2025 | 34.61 | 34.72 | 34.53 | 34.72 | 34.72 | 0.95% | 10,202 |
| Nov 7, 2025 | 34.16 | 34.39 | 34.14 | 34.39 | 34.39 | -0.05% | 8,642 |
| Nov 6, 2025 | 34.55 | 34.58 | 34.36 | 34.41 | 34.41 | -0.55% | 25,311 |
| Nov 5, 2025 | 34.57 | 34.66 | 34.56 | 34.60 | 34.60 | 0.36% | 9,436 |
| Nov 4, 2025 | 34.53 | 34.76 | 34.44 | 34.48 | 34.48 | -0.57% | 11,226 |
| Nov 3, 2025 | 34.76 | 34.76 | 34.58 | 34.67 | 34.67 | 0.10% | 11,946 |
| Oct 31, 2025 | 34.65 | 34.67 | 34.60 | 34.64 | 34.64 | 0.12% | 8,263 |
| Oct 30, 2025 | 34.67 | 34.70 | 34.60 | 34.60 | 34.60 | -0.18% | 9,145 |
| Oct 29, 2025 | 34.66 | 34.72 | 34.61 | 34.66 | 34.66 | -0.05% | 22,519 |
| Oct 28, 2025 | 34.67 | 34.72 | 34.63 | 34.67 | 34.67 | 0.06% | 6,199 |
| Oct 27, 2025 | 34.67 | 34.71 | 34.59 | 34.65 | 34.65 | 0.38% | 8,746 |
| Oct 24, 2025 | 34.55 | 34.58 | 34.50 | 34.52 | 34.52 | 0.54% | 6,974 |
| Oct 23, 2025 | 34.33 | 34.43 | 34.32 | 34.34 | 34.34 | 0.12% | 4,336 |
| Oct 22, 2025 | 34.35 | 34.35 | 34.18 | 34.30 | 34.30 | -0.19% | 23,411 |
| Oct 21, 2025 | 34.34 | 34.42 | 34.34 | 34.36 | 34.36 | -0.05% | 11,651 |
| Oct 20, 2025 | 34.26 | 34.38 | 34.26 | 34.38 | 34.38 | 0.72% | 16,036 |
| Oct 17, 2025 | 34.02 | 34.15 | 33.98 | 34.13 | 34.13 | 0.39% | 10,150 |
| Oct 16, 2025 | 34.19 | 34.20 | 33.71 | 34.00 | 34.00 | -0.35% | 18,050 |
| Oct 15, 2025 | 34.22 | 34.29 | 34.09 | 34.12 | 34.12 | 0.16% | 5,197 |
| Oct 14, 2025 | 33.95 | 34.17 | 33.95 | 34.07 | 34.07 | -0.15% | 9,911 |
| Oct 13, 2025 | 34.05 | 34.17 | 34.05 | 34.12 | 34.12 | 0.88% | 15,658 |
| Oct 10, 2025 | 34.28 | 34.35 | 33.82 | 33.82 | 33.82 | -1.50% | 28,486 |
| Oct 9, 2025 | 34.29 | 34.34 | 34.24 | 34.34 | 34.34 | 0.06% | 11,049 |
| Oct 8, 2025 | 34.27 | 34.34 | 34.26 | 34.31 | 34.31 | 0.16% | 14,024 |
| Oct 7, 2025 | 34.34 | 34.34 | 34.18 | 34.26 | 34.26 | - | 15,733 |
| Oct 6, 2025 | 34.20 | 34.31 | 34.20 | 34.26 | 34.26 | 0.06% | 31,028 |
| Oct 3, 2025 | 34.28 | 34.31 | 34.09 | 34.24 | 34.24 | 0.07% | 72,844 |
| Oct 2, 2025 | 34.26 | 34.26 | 34.17 | 34.22 | 34.22 | -0.06% | 78,383 |
| Oct 1, 2025 | 34.14 | 34.28 | 34.08 | 34.24 | 34.24 | 0.10% | 211,060 |
| Sep 30, 2025 | 34.16 | 34.20 | 34.13 | 34.20 | 34.20 | 0.16% | 140,220 |
| Sep 29, 2025 | 34.12 | 34.16 | 34.12 | 34.14 | 34.14 | 0.16% | 36,310 |
| Sep 26, 2025 | 34.07 | 34.10 | 34.02 | 34.09 | 34.09 | 0.11% | 8,819 |
| Sep 25, 2025 | 33.98 | 34.09 | 33.98 | 34.05 | 34.05 | -0.02% | 16,642 |
| Sep 24, 2025 | 34.04 | 34.07 | 34.04 | 34.06 | 34.06 | 0.01% | 2,563 |
| Sep 23, 2025 | 34.07 | 34.08 | 34.03 | 34.05 | 34.05 | -0.03% | 23,990 |
| Sep 22, 2025 | 34.05 | 34.10 | 34.03 | 34.06 | 34.06 | 0.12% | 4,943 |
| Sep 19, 2025 | 34.00 | 34.02 | 33.96 | 34.02 | 34.02 | 0.07% | 11,017 |
| Sep 18, 2025 | 33.99 | 34.02 | 33.99 | 34.00 | 34.00 | 0.24% | 2,162 |
| Sep 17, 2025 | 33.90 | 33.91 | 33.84 | 33.91 | 33.91 | - | 2,381 |
| Sep 16, 2025 | 33.97 | 33.97 | 33.89 | 33.91 | 33.91 | -0.04% | 3,047 |
| Sep 15, 2025 | 33.97 | 33.97 | 33.90 | 33.93 | 33.93 | 0.10% | 3,399 |
| Sep 12, 2025 | 33.85 | 33.96 | 33.85 | 33.89 | 33.89 | 0.02% | 13,349 |
| Sep 11, 2025 | 33.80 | 33.94 | 33.80 | 33.89 | 33.89 | 0.36% | 10,632 |
| Sep 10, 2025 | 33.75 | 33.81 | 33.74 | 33.76 | 33.76 | 0.15% | 7,588 |
| Sep 9, 2025 | 33.69 | 33.75 | 33.65 | 33.71 | 33.71 | - | 15,476 |
| Sep 8, 2025 | 33.69 | 33.71 | 33.64 | 33.71 | 33.71 | 0.21% | 10,642 |
| Sep 5, 2025 | 33.70 | 33.70 | 33.50 | 33.64 | 33.64 | 0.06% | 10,574 |
| Sep 4, 2025 | 33.55 | 33.62 | 33.53 | 33.62 | 33.62 | 0.45% | 18,547 |
| Sep 3, 2025 | 33.43 | 33.50 | 33.36 | 33.47 | 33.47 | 0.26% | 5,975 |
| Sep 2, 2025 | 33.32 | 33.42 | 33.20 | 33.38 | 33.38 | -0.27% | 22,143 |
| Aug 29, 2025 | 33.52 | 33.52 | 33.45 | 33.47 | 33.47 | -0.58% | 22,516 |
| Aug 28, 2025 | 33.57 | 33.69 | 33.53 | 33.67 | 33.67 | 0.43% | 7,783 |
| Aug 27, 2025 | 33.52 | 33.57 | 33.47 | 33.53 | 33.53 | 0.02% | 12,677 |
| Aug 26, 2025 | 33.42 | 33.52 | 33.37 | 33.52 | 33.52 | 0.28% | 13,682 |
| Aug 25, 2025 | 33.41 | 33.50 | 33.41 | 33.42 | 33.42 | -0.14% | 21,879 |
| Aug 22, 2025 | 33.28 | 33.52 | 33.28 | 33.47 | 33.47 | 0.94% | 15,819 |
| Aug 21, 2025 | 33.17 | 33.28 | 33.12 | 33.16 | 33.16 | -0.36% | 15,334 |
| Aug 20, 2025 | 33.24 | 33.29 | 33.11 | 33.28 | 33.28 | -0.09% | 22,233 |
| Aug 19, 2025 | 33.40 | 33.45 | 33.27 | 33.31 | 33.31 | -0.27% | 35,144 |
| Aug 18, 2025 | 33.34 | 33.42 | 33.34 | 33.40 | 33.40 | 0.09% | 18,229 |
| Aug 15, 2025 | 33.49 | 33.49 | 33.34 | 33.37 | 33.37 | -0.21% | 15,062 |
| Aug 14, 2025 | 33.39 | 33.44 | 33.36 | 33.44 | 33.44 | 0.16% | 11,236 |
| Aug 13, 2025 | 33.36 | 33.55 | 33.31 | 33.39 | 33.39 | 0.19% | 96,763 |
| Aug 12, 2025 | 33.21 | 33.33 | 33.19 | 33.33 | 33.32 | 0.64% | 9,717 |
| Aug 11, 2025 | 33.21 | 33.21 | 33.11 | 33.11 | 33.11 | -0.27% | 8,404 |
| Aug 8, 2025 | 33.20 | 33.24 | 33.04 | 33.20 | 33.20 | 0.59% | 16,633 |
| Aug 7, 2025 | 33.11 | 33.11 | 32.94 | 33.01 | 33.01 | -0.06% | 61,932 |
| Aug 6, 2025 | 32.90 | 33.06 | 32.89 | 33.03 | 33.03 | 0.44% | 13,977 |
| Aug 5, 2025 | 32.96 | 33.01 | 32.85 | 32.88 | 32.88 | -0.20% | 24,633 |
| Aug 4, 2025 | 32.81 | 32.96 | 32.81 | 32.95 | 32.95 | 0.85% | 8,685 |
| Aug 1, 2025 | 32.86 | 32.86 | 32.57 | 32.67 | 32.67 | -1.10% | 49,789 |
| Jul 31, 2025 | 33.21 | 33.25 | 32.95 | 33.03 | 33.03 | 0.03% | 44,782 |
| Jul 30, 2025 | 33.09 | 33.24 | 32.99 | 33.02 | 33.02 | -0.12% | 23,826 |
| Jul 29, 2025 | 33.17 | 33.17 | 33.02 | 33.06 | 33.06 | -0.18% | 7,951 |
| Jul 28, 2025 | 33.10 | 33.12 | 33.04 | 33.12 | 33.12 | 0.15% | 2,740 |
| Jul 25, 2025 | 33.05 | 33.13 | 33.00 | 33.07 | 33.07 | 0.17% | 10,802 |
| Jul 24, 2025 | 33.02 | 33.04 | 32.99 | 33.01 | 33.01 | 0.16% | 4,703 |
| Jul 23, 2025 | 32.91 | 32.98 | 32.89 | 32.96 | 32.96 | 0.45% | 11,027 |
| Jul 22, 2025 | 32.82 | 32.82 | 32.75 | 32.81 | 32.81 | 0.05% | 2,542 |
| Jul 21, 2025 | 32.89 | 32.89 | 32.79 | 32.79 | 32.79 | 0.09% | 9,465 |
| Jul 18, 2025 | 32.78 | 32.78 | 32.76 | 32.76 | 32.76 | -0.18% | 4,997 |
| Jul 17, 2025 | 32.70 | 32.83 | 32.66 | 32.82 | 32.82 | 0.43% | 19,776 |