Skip to main content
iShares Large Cap Moderate Quarterly Laddered ETF (IVVM)
BATS: IVVM · Real-Time Price · USD
35.95
-0.08 (-0.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IVVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.9835.9935.8835.9535.95-0.21%10,329
Apr 27, 202636.0036.0535.9536.0336.030.03%11,075
Apr 24, 202635.9736.0235.8836.0236.020.54%5,506
Apr 23, 202635.8235.9135.6635.8335.83-0.26%29,226
Apr 22, 202635.9235.9235.8535.9235.920.59%12,809
Apr 21, 202635.9535.9535.6835.7135.71-0.31%15,066
Apr 20, 202635.8735.8835.8135.8235.82-0.11%4,920
Apr 17, 202635.7835.9135.7535.8635.860.59%8,203
Apr 16, 202635.6335.7235.5635.6535.650.14%7,431
Apr 15, 202635.5235.6035.5135.6035.600.39%12,707
Apr 14, 202635.3635.4835.2835.4635.460.65%24,042
Apr 13, 202635.0035.2334.9635.2335.230.46%60,366
Apr 10, 202635.1535.1535.0235.0735.070.11%3,352
Apr 9, 202634.8335.0834.8335.0335.030.37%25,864
Apr 8, 202634.9434.9834.8234.9034.901.55%14,415
Apr 7, 202634.2934.3734.0334.3734.37-0.04%10,735
Apr 6, 202634.2534.4334.2134.3834.380.35%72,919
Apr 2, 202633.9334.3133.9334.2634.26-0.06%16,645
Apr 1, 202634.2734.3934.2134.2834.280.50%50,165
Mar 31, 202633.6334.1133.6334.1134.112.22%116,314
Mar 30, 202633.6033.6033.2933.3733.37-0.18%14,185
Mar 27, 202633.7033.7033.4333.4333.43-1.27%61,198
Mar 26, 202634.0334.1533.8633.8633.86-0.83%616,804
Mar 25, 202634.2134.2134.1234.1434.140.48%17,933
Mar 24, 202633.9534.1833.9533.9833.98-0.23%12,197
Mar 23, 202634.1634.3034.0534.0634.060.77%16,788
Mar 20, 202634.0734.0733.7833.8033.80-1.01%43,378
Mar 19, 202634.0034.2533.9834.1534.15-0.15%21,541
Mar 18, 202634.4434.4434.2034.2034.20-0.80%31,654
Mar 17, 202634.5834.5934.4434.4834.480.28%20,187
Mar 16, 202634.4334.5034.3734.3834.380.67%27,745
Mar 13, 202634.4734.4734.1434.1534.15-0.46%9,387
Mar 12, 202634.4334.4334.2734.3134.31-0.99%15,451
Mar 11, 202634.6534.7234.5434.6534.65-14,082
Mar 10, 202634.7034.8434.6034.6534.65-0.17%13,041
Mar 9, 202634.1834.7234.1034.7134.710.64%8,747
Mar 6, 202634.5434.5934.4734.4934.49-0.84%7,002
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