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%
IVVM — iShares Large Cap Moderate Quarterly Laddered ETF
Cboe BZXiShares Large Cap Moderate Quarterly Laddered ETF
$38.00
+0.22(+0.58%)
- O
- 38.04
- H
- 38.06
- L
- 37.93
- V
- 8.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.00
Period Return+29.24%
Period High$38.17
Period Low$29.06
Avg Daily Volume25.4K
Total Trading Days365
IVVM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.04 | $38.06 | $37.93 | $38.00 | +$0.22 | +0.58% | 8,330 | $37.99 | $37.93 $38.06 |
| Oct 1, 2026 | $37.77 | $37.82 | $37.61 | $37.78 | +$0.01 | +0.03% | 54,885 | $37.71 | $37.61 $37.82 |
| Sep 30, 2026 | $37.94 | $38.01 | $37.77 | $37.77 | $-0.05 | -0.12% | 12,143 | $37.95 | $37.77 $38.01 |
| Sep 29, 2026 | $37.84 | $37.88 | $37.75 | $37.82 | $-0.06 | -0.17% | 21,588 | $37.84 | $37.75 $37.88 |
| Sep 28, 2026 | $38.03 | $38.03 | $37.85 | $37.88 | $-0.20 | -0.53% | 60,252 | $37.90 | $37.85 $38.03 |
| Sep 25, 2026 | $37.90 | $38.08 | $37.90 | $38.08 | +$0.13 | +0.33% | 16,440 | $37.98 | $37.90 $38.08 |
| Sep 24, 2026 | $37.85 | $37.98 | $37.81 | $37.96 | +$0.04 | +0.10% | 27,213 | $37.85 | $37.81 $37.98 |
| Sep 23, 2026 | $38.01 | $38.08 | $37.92 | $37.92 | $-0.18 | -0.47% | 110,732 | $37.98 | $37.92 $38.08 |
| Sep 22, 2026 | $38.16 | $38.17 | $38.07 | $38.10 | +$0.04 | +0.11% | 73,106 | $38.12 | $38.07 $38.17 |
| Sep 21, 2026 | $37.89 | $38.13 | $37.87 | $38.06 | +$0.33 | +0.88% | 86,796 | $38.00 | $37.87 $38.13 |
| Sep 18, 2026 | $37.63 | $37.80 | $37.61 | $37.73 | +$0.00 | +0.00% | 34,512 | $37.70 | $37.61 $37.80 |
| Sep 17, 2026 | $37.67 | $37.73 | $37.67 | $37.73 | +$0.29 | +0.77% | 18,000 | $37.69 | $37.67 $37.73 |
| Sep 16, 2026 | $37.60 | $37.66 | $37.40 | $37.44 | $-0.08 | -0.20% | 20,525 | $37.59 | $37.40 $37.66 |
| Sep 15, 2026 | $37.60 | $37.60 | $37.49 | $37.52 | $-0.12 | -0.32% | 18,313 | $37.54 | $37.49 $37.60 |
| Sep 14, 2026 | $37.64 | $37.76 | $37.54 | $37.64 | $-0.13 | -0.33% | 71,179 | $37.66 | $37.54 $37.76 |
| Sep 11, 2026 | $37.69 | $37.82 | $37.69 | $37.76 | +$0.20 | +0.53% | 52,897 | $37.76 | $37.69 $37.82 |
| Sep 10, 2026 | $37.49 | $37.59 | $37.49 | $37.56 | $-0.12 | -0.32% | 17,303 | $37.54 | $37.49 $37.59 |
| Sep 9, 2026 | $37.75 | $37.75 | $37.64 | $37.68 | $-0.10 | -0.26% | 40,709 | $37.68 | $37.64 $37.75 |
| Sep 8, 2026 | $38.17 | $38.17 | $37.77 | $37.78 | $-0.10 | -0.25% | 115,959 | $37.81 | $37.77 $38.17 |
| Sep 4, 2026 | $37.87 | $37.94 | $37.84 | $37.87 | $-0.05 | -0.13% | 30,434 | $37.88 | $37.84 $37.94 |
| Sep 3, 2026 | $37.87 | $37.97 | $37.78 | $37.93 | +$0.20 | +0.54% | 7,953 | $37.90 | $37.78 $37.97 |
| Sep 2, 2026 | $37.68 | $37.76 | $37.68 | $37.72 | +$0.12 | +0.31% | 6,417 | $37.72 | $37.68 $37.76 |
| Sep 1, 2026 | $37.70 | $37.71 | $37.60 | $37.60 | $-0.18 | -0.47% | 15,639 | $37.64 | $37.60 $37.71 |
| Aug 31, 2026 | $37.76 | $37.82 | $37.70 | $37.78 | $-0.05 | -0.13% | 14,845 | $37.73 | $37.70 $37.82 |
| Aug 28, 2026 | $37.97 | $37.97 | $37.79 | $37.83 | $-0.05 | -0.12% | 9,502 | $37.88 | $37.79 $37.97 |
| Aug 27, 2026 | $37.77 | $37.93 | $37.77 | $37.88 | +$0.16 | +0.42% | 15,332 | $37.84 | $37.77 $37.93 |
| Aug 26, 2026 | $37.75 | $37.77 | $37.66 | $37.72 | $-0.03 | -0.07% | 10,922 | $37.71 | $37.66 $37.77 |
| Aug 25, 2026 | $37.63 | $37.75 | $37.63 | $37.74 | +$0.10 | +0.25% | 11,947 | $37.70 | $37.63 $37.75 |
| Aug 24, 2026 | $37.59 | $37.68 | $37.59 | $37.65 | $-0.05 | -0.12% | 7,586 | $37.65 | $37.59 $37.68 |
| Aug 21, 2026 | $37.67 | $37.75 | $37.64 | $37.69 | +$0.05 | +0.13% | 16,227 | $37.71 | $37.64 $37.75 |