iShares Large Cap Deep Bu... (IVVB)
CBOE: IVVB
· Real-Time Price · USD
32.76
-0.02 (-0.07%)
At close: Oct 02, 2025, 10:47 AM
IVVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 32.66 | 32.82 | 32.63 | 32.78 | n/a | 0.18% | 20,494 |
| Sep 30, 2025 | 32.67 | 32.73 | 32.66 | 32.72 | n/a | 0.09% | 10,738 |
| Sep 29, 2025 | 32.70 | 32.70 | 32.68 | 32.69 | n/a | 0.09% | 16,600 |
| Sep 26, 2025 | 32.58 | 32.83 | 32.58 | 32.66 | 32.66 | 0.34% | 7,448 |
| Sep 25, 2025 | 32.55 | 32.58 | 32.53 | 32.55 | 32.55 | -0.18% | 12,800 |
| Sep 24, 2025 | 32.62 | 32.62 | 32.58 | 32.61 | 32.61 | 0.03% | 6,931 |
| Sep 23, 2025 | 32.59 | 32.65 | 32.58 | 32.60 | 32.60 | -0.03% | 7,000 |
| Sep 22, 2025 | 32.62 | 32.63 | 32.57 | 32.61 | 32.61 | 0.06% | 22,611 |
| Sep 19, 2025 | 32.54 | 32.60 | 32.54 | 32.59 | 32.59 | 0.25% | 9,837 |
| Sep 18, 2025 | 32.54 | 32.58 | 32.51 | 32.51 | 32.51 | 0.09% | 29,800 |
| Sep 17, 2025 | 32.45 | 32.48 | 32.42 | 32.48 | 32.48 | 0.15% | 76,022 |
| Sep 16, 2025 | 32.52 | 32.52 | 32.42 | 32.43 | 32.43 | -0.12% | 44,800 |
| Sep 15, 2025 | 32.52 | 32.52 | 32.40 | 32.47 | 32.47 | 0.09% | 22,320 |
| Sep 12, 2025 | 32.44 | 32.46 | 32.41 | 32.44 | 32.44 | 0.19% | 9,300 |
| Sep 11, 2025 | 32.38 | 32.47 | 32.25 | 32.38 | 32.38 | 0.22% | 6,731 |
| Sep 10, 2025 | 32.36 | 32.36 | 32.29 | 32.31 | 32.31 | 0.09% | 2,640 |
| Sep 9, 2025 | 32.19 | 32.28 | 32.19 | 32.28 | 32.28 | 0.28% | 3,440 |
| Sep 8, 2025 | 32.17 | 32.20 | 32.13 | 32.19 | 32.19 | 0.31% | 16,100 |
| Sep 5, 2025 | 32.05 | 32.14 | 32.03 | 32.09 | 32.09 | -0.25% | 4,700 |
| Sep 4, 2025 | 32.04 | 32.18 | 32.04 | 32.17 | 32.17 | 0.56% | 10,133 |
Page 1 of 29