Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
AMEX
ishares Large Cap Deep Buffer ETF (IVVB)
ishares Large Cap Deep Buffer ETF (IVVB) Historical

IVVB ishares Large Cap Deep Buffer ETF

28.7302

-0.0339 (-0.12%)

Jun 21 2024 - Closed

Delayed by 15 minutes

IVVB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	28.7302	-0.03	-0.12%	28.76	28.76	28.7302	1,363
Jun 20 2024	28.7641	-0.05	-0.19%	28.91	28.91	28.70	2,894
Jun 18 2024	28.818	0.06	0.20%	28.7594	28.83	28.74	5,863
Jun 17 2024	28.7594	0.24	0.83%	28.56	28.85	28.505	21,828
Jun 14 2024	28.5225	-0.03	-0.10%	28.49	28.5225	28.49	86
Jun 13 2024	28.5524	0.04	0.16%	28.5077	28.5524	28.5077	764
Jun 12 2024	28.5077	0.28	1.00%	28.45	28.58	28.45	912
Jun 11 2024	28.2268	0.06	0.22%	28.15	28.23	28.1467	994
Jun 10 2024	28.1636	0.05	0.17%	28.11	28.1636	28.11	184
Jun 07 2024	28.1164	0.00	-0.01%	28.14	28.15	28.0901	1,953
Jun 06 2024	28.1195	0.00	-0.01%	28.16	28.16	28.1195	170
Jun 05 2024	28.1234	0.30	1.07%	27.91	28.1234	27.895	790
Jun 04 2024	27.8265	0.06	0.23%	27.70	27.8265	27.65	763
Jun 03 2024	27.7622	0.02	0.09%	27.91	27.91	27.7098	1,657
May 31 2024	27.738	0.17	0.63%	27.5653	27.738	27.4451	525
May 30 2024	27.5653	-0.16	-0.57%	27.722	27.722	27.5653	11,951
May 29 2024	27.722	-0.22	-0.78%	27.94	27.94	27.722	341
May 28 2024	27.94	0.06	0.21%	27.91	27.94	27.81	877
May 24 2024	27.882	0.13	0.48%	27.78	27.90	27.78	2,866
May 23 2024	27.75	-0.13	-0.47%	28.09	28.09	27.70	3,578
May 22 2024	27.8814	-0.10	-0.35%	27.979	27.979	27.8411	1,019
May 21 2024	27.979	0.09	0.32%	27.89	27.99	27.89	2,457
May 20 2024	27.89	0.02	0.06%	27.85	27.9201	27.85	1,149
May 17 2024	27.8735	-0.01	-0.02%	27.88	27.90	27.836	314,063
May 16 2024	27.88	-0.04	-0.14%	27.92	27.93	27.88	1,512
May 15 2024	27.92	0.30	1.07%	27.624	27.92	27.624	6,492
May 14 2024	27.624	0.09	0.34%	27.54	27.63	27.54	1,026
May 13 2024	27.53	0.02	0.07%	27.55	27.55	27.53	334
May 10 2024	27.5119	0.08	0.30%	27.50	27.52	27.50	3,376
May 09 2024	27.43	0.06	0.22%	27.3705	27.47	27.29	19,714
May 08 2024	27.3705	0.00	0.00%	27.25	27.375	27.25	1,282
May 07 2024	27.3718	0.00	0.01%	27.42	27.42	27.3401	1,716
May 06 2024	27.37	0.23	0.87%	27.1351	27.37	27.1351	3,244
May 03 2024	27.1351	0.24	0.89%	27.09	27.15	27.09	2,496
May 02 2024	26.8957	0.17	0.62%	26.85	26.8957	26.75	475
May 01 2024	26.73	-0.12	-0.45%	26.84	26.84	26.73	2,239
Apr 30 2024	26.85	-0.25	-0.90%	27.0952	27.0952	26.85	33,466
Apr 29 2024	27.0952	0.04	0.14%	27.057	27.0952	27.04	450
Apr 26 2024	27.057	0.21	0.77%	26.85	27.0912	26.85	7,438
Apr 25 2024	26.85	-0.12	-0.44%	26.79	26.85	26.645	8,090
Apr 24 2024	26.9682	0.02	0.07%	27.05	27.05	26.92	249
Apr 23 2024	26.9501	0.16	0.60%	26.79	26.9604	26.79	2,355
Apr 22 2024	26.79	0.12	0.47%	26.6657	26.83	26.645	1,985
Apr 19 2024	26.6657	-0.13	-0.50%	26.8001	26.8001	26.6657	1,903
Apr 18 2024	26.8001	-0.04	-0.14%	26.8377	26.95	26.80	3,323
Apr 17 2024	26.8377	-0.12	-0.46%	26.9617	26.9617	26.69	15,711
Apr 16 2024	26.9617	-0.04	-0.15%	27.0025	27.0025	26.9617	304
Apr 15 2024	27.0025	-0.19	-0.68%	27.31	27.31	26.9701	4,553
Apr 12 2024	27.1883	-0.29	-1.04%	27.4743	27.4743	27.1883	606
Apr 11 2024	27.4743	0.15	0.53%	27.3283	27.51	27.3283	6,619
Apr 10 2024	27.3283	-0.16	-0.59%	27.49	27.49	27.26	706
Apr 09 2024	27.49	0.03	0.12%	27.4573	27.49	27.38	8,548
Apr 08 2024	27.4573	-0.02	-0.06%	27.52	27.52	27.4573	4,412
Apr 05 2024	27.4742	0.20	0.74%	27.36	27.48	27.36	280,305
Apr 04 2024	27.273	-0.20	-0.71%	27.635	27.635	27.273	9,684
Apr 03 2024	27.4692	0.02	0.08%	27.38	27.5299	27.38	329,490
Apr 02 2024	27.4464	-0.14	-0.49%	27.56	27.56	27.36	7,287
Apr 01 2024	27.5821	-0.05	-0.19%	27.48	27.66	27.48	394,052
Mar 28 2024	27.6351	0.00	0.02%	27.64	27.64	27.6351	19
Mar 27 2024	27.6306	0.03	0.09%	27.6052	27.6306	27.6052	4
Mar 26 2024	27.6052	0.00	0.00%	27.67	27.67	27.6052	1,018
Mar 25 2024	27.6051	0.00	0.02%	27.60	27.63	27.585	939

ishares Large Cap Deep B...

Delayed Upgrade Clock