iShares Large Cap Deep Buffer ETF

IVVB
🏛️ usa →
32.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 30.71 30.75 30.52 30.54 0.0M
2024-12-30 30.53 30.86 30.52 30.73 0.0M
2024-12-27 31.23 31.28 31.11 31.26 0.0M
2024-12-26 31.55 31.65 31.51 31.61 0.0M
2024-12-24 31.44 31.56 31.44 31.56 0.0M
2024-12-23 31.13 31.29 30.98 31.28 0.3M
2024-12-20 30.70 31.27 30.66 31.07 0.0M
2024-12-19 31.07 31.21 30.82 30.82 1.5M
2024-12-18 31.56 31.59 30.83 30.86 0.0M
2024-12-17 31.55 31.57 31.23 31.50 0.0M
2024-12-16 31.64 31.65 31.56 31.63 0.0M
2024-12-13 31.55 31.64 31.47 31.54 0.1M
2024-12-12 31.53 31.61 31.53 31.53 0.0M
2024-12-11 31.51 31.63 31.51 31.61 0.0M
2024-12-10 31.47 31.54 31.40 31.40 0.0M
2024-12-09 31.62 31.62 31.47 31.47 0.0M
2024-12-06 31.53 31.61 31.53 31.60 0.0M
2024-12-05 31.59 31.59 31.50 31.50 0.0M
2024-12-04 31.49 31.65 31.45 31.52 0.0M
2024-12-03 31.45 31.46 31.31 31.40 0.0M
2024-12-02 31.35 31.50 31.29 31.40 0.0M
2024-11-29 31.66 31.66 31.26 31.40 0.0M
2024-11-27 31.28 31.30 31.20 31.23 0.0M
2024-11-26 31.26 31.26 31.19 31.25 0.0M
2024-11-25 31.20 31.20 31.11 31.16 0.0M
2024-11-22 31.03 31.09 30.42 31.09 0.0M
2024-11-21 30.87 31.03 30.85 31.02 0.0M
2024-11-20 30.72 30.88 30.72 30.87 0.0M
2024-11-19 30.65 30.90 30.62 30.85 0.0M
2024-11-18 30.78 30.81 30.76 30.78 0.0M
2024-11-15 30.88 30.88 30.65 30.70 0.0M
2024-11-14 30.97 31.01 30.95 30.97 0.0M
2024-11-13 31.06 31.14 30.95 31.04 0.0M
2024-11-12 31.05 31.09 30.96 31.04 0.0M
2024-11-11 31.07 31.10 31.06 31.06 0.0M
2024-11-08 31.02 31.11 31.02 31.05 0.0M
2024-11-07 30.86 31.10 30.86 31.00 0.0M
2024-11-06 30.33 31.62 30.33 30.82 0.0M
2024-11-05 30.27 30.35 30.26 30.32 0.0M
2024-11-04 30.12 30.18 30.07 30.10 1.6M
2024-11-01 30.23 30.30 30.14 30.19 0.0M
2024-10-31 30.35 30.35 30.12 30.12 0.0M
2024-10-30 30.52 30.79 30.47 30.48 0.0M
2024-10-29 30.52 30.55 30.47 30.54 0.0M
2024-10-28 30.50 30.65 30.49 30.49 0.0M
2024-10-25 30.47 30.57 30.42 30.44 0.0M
2024-10-24 30.41 30.47 30.40 30.44 0.0M
2024-10-23 30.52 30.52 30.34 30.38 0.0M
2024-10-22 30.47 30.60 30.47 30.57 0.0M
2024-10-21 30.54 30.58 30.52 30.58 0.0M
2024-10-18 30.55 30.61 30.55 30.60 0.0M
2024-10-17 30.53 30.53 30.50 30.50 0.0M
2024-10-16 30.42 30.52 30.41 30.51 0.0M
2024-10-15 30.52 30.55 30.36 30.43 0.0M
2024-10-14 30.48 30.56 30.48 30.56 0.0M
2024-10-11 30.37 30.44 30.37 30.44 0.0M
2024-10-10 30.32 30.32 30.27 30.28 0.0M
2024-10-09 30.24 30.34 30.24 30.34 0.0M
2024-10-08 30.16 30.22 30.13 30.22 0.0M
2024-10-07 30.17 30.18 30.06 30.06 0.2M
2024-10-04 30.20 30.21 30.08 30.20 0.0M
2024-10-03 30.04 30.15 29.99 30.03 0.0M
2024-10-02 30.08 30.11 30.08 30.10 0.0M
2024-10-01 30.21 30.21 30.03 30.08 0.0M
2024-09-30 30.09 30.53 30.07 30.26 0.0M
2024-09-27 30.24 30.24 30.09 30.12 0.0M
2024-09-26 30.10 30.16 30.08 30.14 0.0M
2024-09-25 30.12 30.12 29.99 30.03 0.0M
2024-09-24 30.03 30.10 29.94 30.10 0.0M
2024-09-23 29.99 30.58 29.96 30.05 0.1M
2024-09-20 29.87 30.24 29.84 29.87 0.0M
2024-09-19 29.89 29.95 29.89 29.95 0.0M
2024-09-18 29.54 29.57 29.51 29.51 0.0M
2024-09-17 29.71 29.71 29.51 29.58 0.0M
2024-09-16 29.45 29.54 29.45 29.53 0.0M
2024-09-13 29.44 29.50 29.44 29.49 0.0M
2024-09-12 29.21 29.36 29.19 29.35 0.0M
2024-09-11 28.52 29.17 28.52 29.17 0.0M
2024-09-10 28.94 28.94 28.79 28.92 0.0M
2024-09-09 28.71 28.82 28.70 28.77 0.0M
2024-09-06 28.57 28.58 28.54 28.54 0.0M
2024-09-05 29.14 29.14 28.90 28.93 0.0M
2024-09-04 29.02 29.12 28.89 29.01 0.3M
2024-09-03 29.51 29.51 29.07 29.10 0.0M
2024-08-30 29.47 29.56 29.38 29.56 0.0M
2024-08-29 29.42 29.42 29.32 29.32 0.0M
2024-08-28 29.32 29.38 29.26 29.38 0.0M
2024-08-27 29.41 29.52 29.40 29.48 0.0M
2024-08-26 29.45 29.47 29.42 29.43 0.0M
2024-08-23 29.41 29.52 29.41 29.52 0.0M
2024-08-22 29.50 29.50 29.23 29.23 0.0M
2024-08-21 29.44 29.45 29.40 29.45 0.0M
2024-08-20 29.33 29.38 29.33 29.35 0.0M
2024-08-19 29.20 29.36 29.17 29.36 0.0M
2024-08-16 29.10 29.20 29.07 29.15 0.3M
2024-08-15 28.97 29.08 28.97 29.07 0.0M
2024-08-14 28.69 28.73 28.67 28.73 0.0M
2024-08-13 28.48 28.68 28.48 28.64 0.0M
2024-08-12 28.32 28.40 28.29 28.31 0.0M
2024-08-09 28.28 28.35 28.25 28.32 0.0M
2024-08-08 27.99 28.28 27.99 28.19 0.0M
2024-08-07 28.29 28.31 27.86 27.86 0.0M
2024-08-06 28.16 28.16 28.03 28.03 0.0M
2024-08-05 28.25 28.25 27.50 27.87 0.0M
2024-08-02 28.32 28.42 28.09 28.40 0.0M
2024-08-01 29.05 29.25 28.61 28.72 0.0M
2024-07-31 28.96 29.02 28.93 28.98 0.1M
2024-07-30 28.84 28.84 28.55 28.61 0.0M
2024-07-29 28.77 28.80 28.74 28.75 0.0M
2024-07-26 28.81 28.81 28.73 28.73 0.0M
2024-07-25 28.60 28.60 28.48 28.48 0.0M
2024-07-24 28.77 28.77 28.44 28.58 0.0M
2024-07-23 29.14 29.24 29.07 29.07 0.0M
2024-07-22 29.05 29.14 29.00 29.12 0.0M
2024-07-19 29.10 29.10 28.87 28.89 0.0M
2024-07-18 29.19 29.21 28.97 29.04 0.0M
2024-07-17 29.29 29.29 29.17 29.19 0.0M
2024-07-16 29.43 29.44 29.32 29.44 0.0M
2024-07-15 29.37 29.40 29.28 29.34 0.0M
2024-07-12 29.26 29.42 29.26 29.29 0.0M
2024-07-11 29.34 29.34 29.15 29.19 0.0M
2024-07-10 29.22 29.34 29.22 29.34 0.0M
2024-07-09 29.18 29.18 29.14 29.14 0.0M
2024-07-08 29.13 29.15 29.10 29.15 0.0M
2024-07-05 28.99 29.24 28.99 29.14 0.0M
2024-07-03 28.95 28.98 28.95 28.98 0.0M
2024-07-02 28.78 28.91 28.78 28.91 0.0M
2024-07-01 29.11 29.11 28.69 28.76 0.0M
2024-06-28 28.92 29.02 28.67 28.67 0.0M
2024-06-27 28.80 28.83 28.73 28.83 0.0M
2024-06-26 28.73 28.81 28.66 28.81 0.0M
2024-06-25 28.66 28.75 28.66 28.74 0.0M
2024-06-24 28.75 28.80 28.66 28.66 0.0M
2024-06-21 28.74 28.75 28.73 28.73 0.0M
2024-06-20 28.76 28.78 28.70 28.76 0.0M
2024-06-18 28.77 28.83 28.75 28.82 0.0M
2024-06-17 28.51 28.85 28.51 28.76 0.0M
2024-06-14 28.52 28.52 28.52 28.52 0.0M
2024-06-13 28.53 28.55 28.53 28.55 0.0M
2024-06-12 28.58 28.58 28.51 28.51 0.0M
2024-06-11 28.15 28.23 28.15 28.23 0.0M
2024-06-10 28.16 28.16 28.16 28.16 0.0M
2024-06-07 28.14 28.15 28.09 28.12 0.0M
2024-06-06 28.12 28.12 28.12 28.12 0.0M
2024-06-05 27.90 28.12 27.90 28.12 0.0M
2024-06-04 27.65 27.83 27.65 27.83 0.0M
2024-06-03 27.75 27.76 27.71 27.76 0.0M
2024-05-31 27.45 27.74 27.45 27.74 0.0M
2024-05-30 27.60 27.62 27.57 27.57 0.0M
2024-05-29 27.80 27.80 27.72 27.72 0.0M
2024-05-28 27.98 27.98 27.84 27.94 0.0M
2024-05-24 27.86 27.90 27.84 27.88 0.0M
2024-05-23 28.09 28.09 27.70 27.75 0.0M
2024-05-22 27.89 27.89 27.84 27.88 0.0M
2024-05-21 27.93 27.99 27.93 27.98 0.0M
2024-05-20 27.85 27.92 27.85 27.89 0.0M
2024-05-17 27.84 27.90 27.84 27.87 0.3M
2024-05-16 27.92 27.93 27.88 27.88 0.0M
2024-05-15 27.77 27.92 27.75 27.92 0.0M
2024-05-14 27.55 27.63 27.55 27.62 0.0M
2024-05-13 27.53 27.53 27.53 27.53 0.0M
2024-05-10 27.51 27.52 27.51 27.51 0.0M
2024-05-09 27.43 27.47 27.29 27.43 0.0M
2024-05-08 27.25 27.38 27.25 27.37 0.0M
2024-05-07 27.42 27.42 27.34 27.37 0.0M
2024-05-06 27.32 27.37 27.32 27.37 0.0M
2024-05-03 27.15 27.15 27.13 27.14 0.0M
2024-05-02 26.75 26.90 26.75 26.90 0.0M
2024-05-01 26.84 26.84 26.73 26.73 0.0M
2024-04-30 26.95 27.02 26.85 26.85 0.0M
2024-04-29 27.04 27.10 27.04 27.10 0.0M
2024-04-26 27.08 27.09 27.06 27.06 0.0M
2024-04-25 26.65 26.85 26.65 26.85 0.0M
2024-04-24 26.92 26.97 26.92 26.97 0.0M
2024-04-23 26.81 26.96 26.81 26.95 0.0M
2024-04-22 26.65 26.83 26.65 26.79 0.0M
2024-04-19 26.71 26.71 26.67 26.67 0.0M
2024-04-18 26.95 26.95 26.80 26.80 0.0M
2024-04-17 26.88 26.88 26.69 26.84 0.0M
2024-04-16 26.99 26.99 26.96 26.96 0.0M
2024-04-15 27.31 27.31 26.97 27.00 0.0M
2024-04-12 27.20 27.20 27.19 27.19 0.0M
2024-04-11 27.51 27.51 27.47 27.47 0.0M
2024-04-10 27.30 27.33 27.26 27.33 0.0M
2024-04-09 27.44 27.49 27.38 27.49 0.0M
2024-04-08 27.50 27.51 27.46 27.46 0.0M
2024-04-05 27.48 27.48 27.47 27.47 0.3M
2024-04-04 27.61 27.61 27.27 27.27 0.0M
2024-04-03 27.40 27.53 27.38 27.47 0.3M
2024-04-02 27.47 27.47 27.36 27.45 0.0M
2024-04-01 27.48 27.66 27.48 27.58 0.4M
2024-03-28 27.64 27.64 27.64 27.64 0.0M
2024-03-27 27.63 27.63 27.63 27.63 0.0M
2024-03-26 27.64 27.64 27.61 27.61 0.0M
2024-03-25 27.60 27.63 27.59 27.61 0.0M
2024-03-22 27.62 27.63 27.60 27.60 0.0M
2024-03-21 27.67 27.67 27.56 27.56 0.0M
2024-03-20 27.50 27.59 27.50 27.57 0.0M
2024-03-19 27.47 27.54 27.47 27.52 0.0M
2024-03-18 27.50 27.51 27.46 27.46 0.0M
2024-03-15 27.45 27.45 27.40 27.40 0.0M
2024-03-14 27.44 27.44 27.44 27.44 0.0M
2024-03-13 27.44 27.46 27.44 27.46 0.0M
2024-03-12 27.43 27.45 27.43 27.45 0.0M
2024-03-11 27.34 27.35 27.30 27.31 0.0M
2024-03-08 27.39 27.39 27.35 27.35 0.0M
2024-03-07 27.35 27.41 27.34 27.35 0.0M
2024-03-06 27.27 27.29 27.27 27.29 0.0M
2024-03-05 27.35 27.35 27.23 27.23 0.0M
2024-03-04 27.36 27.38 27.34 27.34 0.0M
2024-03-01 27.27 27.35 27.25 27.34 0.0M
2024-02-29 27.21 27.28 27.20 27.27 0.0M
2024-02-28 27.22 27.22 27.18 27.18 0.0M
2024-02-27 27.14 27.22 27.14 27.20 0.0M
2024-02-26 27.24 27.24 27.18 27.18 0.0M
2024-02-23 27.22 27.24 27.20 27.24 0.0M
2024-02-22 27.18 27.18 27.18 27.18 0.0M
2024-02-21 26.83 26.88 26.74 26.88 0.0M
2024-02-20 26.91 26.91 26.83 26.88 0.0M
2024-02-16 26.92 27.05 26.92 26.93 0.0M
2024-02-15 26.96 26.99 26.85 26.98 0.0M
2024-02-14 26.81 26.91 26.81 26.91 0.0M
2024-02-13 26.83 26.83 26.66 26.75 0.0M
2024-02-12 27.02 27.02 26.95 26.97 0.0M
2024-02-09 26.94 27.00 26.94 26.97 0.0M
2024-02-08 26.83 27.15 26.83 26.89 0.0M
2024-02-07 26.83 26.86 26.79 26.84 0.0M
2024-02-06 26.72 26.73 26.70 26.70 0.0M
2024-02-05 26.68 26.68 26.68 26.68 0.0M
2024-02-02 26.75 26.86 26.72 26.72 0.0M
2024-02-01 26.41 26.56 26.37 26.52 0.0M
2024-01-31 26.53 26.53 26.32 26.32 0.0M
2024-01-30 26.60 26.62 26.55 26.57 0.0M
2024-01-29 26.50 26.62 26.48 26.62 0.0M
2024-01-26 26.46 26.50 26.45 26.45 0.0M
2024-01-25 26.48 26.49 26.42 26.45 0.0M
2024-01-24 26.38 26.38 26.38 26.38 0.0M
2024-01-23 26.34 26.38 26.30 26.36 0.0M
2024-01-22 26.35 26.35 26.31 26.31 0.0M
2024-01-19 26.11 26.26 26.10 26.26 0.0M
2024-01-18 25.95 26.05 25.92 26.05 0.0M
2024-01-17 25.90 25.90 25.89 25.89 0.0M
2024-01-16 25.97 25.97 25.97 25.97 0.0M
2024-01-12 26.07 26.07 26.04 26.04 0.0M
2024-01-11 25.99 26.02 25.99 26.02 0.0M
2024-01-10 25.92 26.02 25.92 26.02 0.1M
2024-01-09 25.91 25.93 25.91 25.93 0.0M
2024-01-08 25.74 25.95 25.74 25.95 0.0M
2024-01-05 25.71 25.71 25.71 25.71 0.0M
2024-01-04 25.70 25.70 25.69 25.69 0.0M
2024-01-03 25.83 25.83 25.74 25.74 0.0M
2024-01-02 25.86 25.86 25.86 25.86 0.0M