ishares Large Cap Deep Buffer ETF (IVVB)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2402 | 0.843102843103 | 28.49 | 28.91 | 28.49 | 7668 | 28.77038106 | SP |
| 4 | 0.9502 | 3.42044636429 | 27.78 | 28.91 | 27.4451 | 3079 | 28.33868805 | SP |
| 12 | 1.2502 | 4.54949053857 | 27.48 | 28.91 | 26.645 | 27072 | 27.58205016 | SP |
| 26 | 2.7302 | 10.5007692308 | 26 | 28.91 | 25.6912 | 15047 | 27.41962297 | SP |
| 52 | 3.4402 | 13.6030051404 | 25.29 | 28.91 | 23.83 | 15510 | 26.24112332 | SP |
| 156 | 3.4402 | 13.6030051404 | 25.29 | 28.91 | 23.83 | 15510 | 26.24112332 | SP |
| 260 | 3.4402 | 13.6030051404 | 25.29 | 28.91 | 23.83 | 15510 | 26.24112332 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 28.7302 | -0.03 | -0.12 | 28.76 | 28.76 | 28.7302 | 1363 |
| 1718922600 | 28.7641 | -0.05 | -0.19 | 28.91 | 28.91 | 28.7 | 2894 |
| 1718749800 | 28.818 | 0.06 | 0.20 | 28.7594 | 28.83 | 28.74 | 5863 |
| 1718663400 | 28.7594 | 0.24 | 0.83 | 28.56 | 28.85 | 28.505 | 21828 |
| 1718404200 | 28.5225 | -0.03 | -0.10 | 28.49 | 28.5225 | 28.49 | 86 |
| 1718317800 | 28.5524 | 0.04 | 0.16 | 28.5077 | 28.5524 | 28.5077 | 764 |
| 1718231400 | 28.5077 | 0.28 | 1.00 | 28.45 | 28.58 | 28.45 | 912 |
| 1718145000 | 28.2268 | 0.06 | 0.22 | 28.15 | 28.23 | 28.1467 | 994 |
| 1718058600 | 28.1636 | 0.05 | 0.17 | 28.11 | 28.1636 | 28.11 | 184 |
| 1717799400 | 28.1164 | -0 | -0.01 | 28.14 | 28.15 | 28.0901 | 1953 |
| 1717713000 | 28.1195 | -0 | -0.01 | 28.16 | 28.16 | 28.1195 | 170 |
| 1717626600 | 28.1234 | 0.3 | 1.07 | 27.91 | 28.1234 | 27.895 | 790 |
| 1717540200 | 27.8265 | 0.06 | 0.23 | 27.7 | 27.8265 | 27.65 | 763 |
| 1717453800 | 27.7622 | 0.02 | 0.09 | 27.91 | 27.91 | 27.7098 | 1657 |
| 1717194600 | 27.738 | 0.17 | 0.63 | 27.5653 | 27.738 | 27.4451 | 525 |
| 1717108200 | 27.5653 | -0.16 | -0.57 | 27.722 | 27.722 | 27.5653 | 11951 |
| 1717021800 | 27.722 | -0.22 | -0.78 | 27.94 | 27.94 | 27.722 | 341 |
| 1716935400 | 27.94 | 0.06 | 0.21 | 27.91 | 27.94 | 27.81 | 877 |
| 1716589800 | 27.882 | 0.13 | 0.48 | 27.78 | 27.9 | 27.78 | 2866 |
| 1716503400 | 27.75 | -0.13 | -0.47 | 28.09 | 28.09 | 27.7 | 3578 |
| 1716417000 | 27.8814 | -0.1 | -0.35 | 27.979 | 27.979 | 27.8411 | 1019 |
| 1716330600 | 27.979 | 0.09 | 0.32 | 27.89 | 27.99 | 27.89 | 2457 |
| 1716244200 | 27.89 | 0.02 | 0.06 | 27.85 | 27.9201 | 27.85 | 1149 |
| 1715985000 | 27.8735 | -0.01 | -0.02 | 27.88 | 27.9 | 27.836 | 314063 |
| 1715898600 | 27.88 | -0.04 | -0.14 | 27.92 | 27.93 | 27.88 | 1512 |
| 1715812200 | 27.92 | 0.3 | 1.07 | 27.624 | 27.92 | 27.624 | 6492 |
| 1715725800 | 27.624 | 0.09 | 0.34 | 27.54 | 27.63 | 27.54 | 1026 |
| 1715639400 | 27.53 | 0.02 | 0.07 | 27.55 | 27.55 | 27.53 | 334 |
| 1715380200 | 27.5119 | 0.08 | 0.30 | 27.5 | 27.52 | 27.5 | 3376 |
| 1715293800 | 27.43 | 0.06 | 0.22 | 27.3705 | 27.47 | 27.29 | 19714 |
| 1715207400 | 27.3705 | -0 | -0.00 | 27.25 | 27.375 | 27.25 | 1282 |
| 1715121000 | 27.3718 | 0 | 0.01 | 27.42 | 27.42 | 27.3401 | 1716 |
| 1715034600 | 27.37 | 0.23 | 0.87 | 27.1351 | 27.37 | 27.1351 | 3244 |
| 1714775400 | 27.1351 | 0.24 | 0.89 | 27.09 | 27.15 | 27.09 | 2496 |
| 1714689000 | 26.8957 | 0.17 | 0.62 | 26.85 | 26.8957 | 26.75 | 475 |
| 1714602600 | 26.73 | -0.12 | -0.45 | 26.84 | 26.84 | 26.73 | 2239 |
| 1714516200 | 26.85 | -0.25 | -0.90 | 27.0952 | 27.0952 | 26.85 | 33466 |
| 1714429800 | 27.0952 | 0.04 | 0.14 | 27.057 | 27.0952 | 27.04 | 450 |
| 1714170600 | 27.057 | 0.21 | 0.77 | 26.85 | 27.0912 | 26.85 | 7438 |
| 1714084200 | 26.85 | -0.12 | -0.44 | 26.79 | 26.85 | 26.645 | 8090 |
| 1713997800 | 26.9682 | 0.02 | 0.07 | 27.05 | 27.05 | 26.92 | 249 |
| 1713911400 | 26.9501 | 0.16 | 0.60 | 26.79 | 26.9604 | 26.79 | 2355 |
| 1713825000 | 26.79 | 0.12 | 0.47 | 26.6657 | 26.83 | 26.645 | 1985 |
| 1713565800 | 26.6657 | -0.13 | -0.50 | 26.8001 | 26.8001 | 26.6657 | 1903 |
| 1713479400 | 26.8001 | -0.04 | -0.14 | 26.8377 | 26.95 | 26.8 | 3323 |
| 1713393000 | 26.8377 | -0.12 | -0.46 | 26.9617 | 26.9617 | 26.69 | 15711 |
| 1713306600 | 26.9617 | -0.04 | -0.15 | 27.0025 | 27.0025 | 26.9617 | 304 |
| 1713220200 | 27.0025 | -0.19 | -0.68 | 27.31 | 27.31 | 26.9701 | 4553 |
| 1712961000 | 27.1883 | -0.29 | -1.04 | 27.4743 | 27.4743 | 27.1883 | 606 |
| 1712874600 | 27.4743 | 0.15 | 0.53 | 27.3283 | 27.51 | 27.3283 | 6619 |
| 1712788200 | 27.3283 | -0.16 | -0.59 | 27.49 | 27.49 | 27.26 | 706 |
| 1712701800 | 27.49 | 0.03 | 0.12 | 27.4573 | 27.49 | 27.38 | 8548 |
| 1712615400 | 27.4573 | -0.02 | -0.06 | 27.52 | 27.52 | 27.4573 | 4412 |
| 1712356200 | 27.4742 | 0.2 | 0.74 | 27.36 | 27.48 | 27.36 | 280305 |
| 1712269800 | 27.273 | -0.2 | -0.71 | 27.635 | 27.635 | 27.273 | 9684 |
| 1712183400 | 27.4692 | 0.02 | 0.08 | 27.38 | 27.5299 | 27.38 | 329490 |
| 1712097000 | 27.4464 | -0.14 | -0.49 | 27.56 | 27.56 | 27.36 | 7287 |
| 1712010600 | 27.5821 | -0.05 | -0.19 | 27.48 | 27.66 | 27.48 | 394052 |
| 1711665000 | 27.6351 | 0 | 0.02 | 27.64 | 27.64 | 27.6351 | 19 |
| 1711578600 | 27.6306 | 0.03 | 0.09 | 27.6052 | 27.6306 | 27.6052 | 4 |
| 1711492200 | 27.6052 | 0 | 0.00 | 27.67 | 27.67 | 27.6052 | 1018 |
| 1711405800 | 27.6051 | 0 | 0.02 | 27.6 | 27.63 | 27.585 | 939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
