MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IVVB — iShares Large Cap Deep Quarterly Laddered ETF
Cboe BZXiShares Large Cap Deep Quarterly Laddered ETF
$35.59
+0.19(+0.53%)
- O
- 35.67
- H
- 35.67
- L
- 35.54
- V
- 8.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.59
Period Return+25.01%
Period High$36.92
Period Low$28.28
Avg Daily Volume34.4K
Total Trading Days365
IVVB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.67 | $35.67 | $35.54 | $35.59 | +$0.19 | +0.53% | 8,045 | $35.59 | $35.54 $35.67 |
| Oct 1, 2026 | $35.31 | $35.47 | $35.27 | $35.40 | +$0.01 | +0.03% | 73,643 | $35.32 | $35.27 $35.47 |
| Sep 30, 2026 | $35.43 | $35.61 | $35.39 | $35.39 | $-0.05 | -0.14% | 10,241 | $35.53 | $35.39 $35.61 |
| Sep 29, 2026 | $35.44 | $35.47 | $35.37 | $35.44 | $-0.02 | -0.06% | 11,513 | $35.40 | $35.37 $35.47 |
| Sep 28, 2026 | $35.55 | $35.59 | $35.46 | $35.46 | $-0.24 | -0.67% | 23,469 | $35.50 | $35.46 $35.59 |
| Sep 25, 2026 | $35.63 | $35.70 | $35.53 | $35.70 | +$0.15 | +0.42% | 11,106 | $35.61 | $35.53 $35.70 |
| Sep 24, 2026 | $35.47 | $35.57 | $35.41 | $35.55 | +$0.02 | +0.06% | 10,570 | $35.52 | $35.41 $35.57 |
| Sep 23, 2026 | $35.64 | $35.64 | $35.53 | $35.53 | $-0.23 | -0.64% | 26,019 | $35.58 | $35.53 $35.64 |
| Sep 22, 2026 | $35.76 | $35.79 | $35.72 | $35.76 | +$0.06 | +0.17% | 27,935 | $35.77 | $35.72 $35.79 |
| Sep 21, 2026 | $35.68 | $35.78 | $35.68 | $35.70 | +$0.36 | +1.03% | 3,756 | $35.72 | $35.68 $35.78 |
| Sep 18, 2026 | $35.31 | $35.34 | $35.22 | $35.34 | +$0.03 | +0.08% | 5,826 | $35.25 | $35.22 $35.34 |
| Sep 17, 2026 | $35.22 | $35.32 | $35.19 | $35.31 | +$0.30 | +0.86% | 13,802 | $35.26 | $35.19 $35.32 |
| Sep 16, 2026 | $35.21 | $35.21 | $34.93 | $35.01 | $-0.12 | -0.34% | 3,456 | $35.05 | $34.93 $35.21 |
| Sep 15, 2026 | $35.12 | $35.14 | $35.10 | $35.13 | $-0.12 | -0.34% | 3,613 | $35.11 | $35.10 $35.14 |
| Sep 14, 2026 | $35.15 | $35.32 | $35.15 | $35.25 | $-0.12 | -0.34% | 19,087 | $35.26 | $35.15 $35.32 |
| Sep 11, 2026 | $35.42 | $35.43 | $35.35 | $35.37 | +$0.22 | +0.63% | 52,519 | $35.39 | $35.35 $35.43 |
| Sep 10, 2026 | $35.14 | $35.19 | $35.14 | $35.15 | $-0.15 | -0.42% | 2,043 | $35.15 | $35.14 $35.19 |
| Sep 9, 2026 | $35.35 | $35.35 | $35.26 | $35.30 | $-0.06 | -0.17% | 10,897 | $35.30 | $35.26 $35.35 |
| Sep 8, 2026 | $35.16 | $35.44 | $35.16 | $35.36 | $-0.15 | -0.43% | 112,019 | $35.42 | $35.16 $35.44 |
| Sep 4, 2026 | $35.57 | $35.57 | $35.45 | $35.51 | $-0.06 | -0.18% | 11,541 | $35.51 | $35.45 $35.57 |
| Sep 3, 2026 | $35.49 | $35.62 | $35.49 | $35.58 | +$0.24 | +0.67% | 3,916 | $35.55 | $35.49 $35.62 |
| Sep 2, 2026 | $35.23 | $35.37 | $35.21 | $35.34 | +$0.13 | +0.37% | 14,324 | $35.33 | $35.21 $35.37 |
| Sep 1, 2026 | $35.25 | $35.32 | $35.16 | $35.21 | $-0.20 | -0.55% | 15,454 | $35.25 | $35.16 $35.32 |
| Aug 31, 2026 | $35.32 | $35.41 | $35.31 | $35.41 | $-0.09 | -0.26% | 7,378 | $35.33 | $35.31 $35.41 |
| Aug 28, 2026 | $35.46 | $35.50 | $35.45 | $35.50 | $-0.02 | -0.06% | 2,540 | $35.49 | $35.45 $35.50 |
| Aug 27, 2026 | $35.44 | $35.57 | $35.42 | $35.52 | +$0.18 | +0.51% | 12,442 | $35.53 | $35.42 $35.57 |
| Aug 26, 2026 | $35.31 | $35.37 | $35.31 | $35.34 | +$0.00 | +0.00% | 5,989 | $35.34 | $35.31 $35.37 |
| Aug 25, 2026 | $35.33 | $35.34 | $35.29 | $35.34 | +$0.10 | +0.28% | 6,977 | $35.32 | $35.29 $35.34 |
| Aug 24, 2026 | $35.19 | $35.29 | $35.02 | $35.24 | $-0.08 | -0.22% | 161,271 | $35.07 | $35.02 $35.29 |
| Aug 21, 2026 | $35.26 | $35.36 | $35.26 | $35.32 | +$0.11 | +0.30% | 7,424 | $35.31 | $35.26 $35.36 |