iShares Large Cap Moderate Buffer ETF (IVVM)

IVVM
🏛️ États-Unis →
34.09
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 30.86 30.86 30.63 30.66 0.0M
2024-12-30 30.67 30.97 30.63 30.83 0.0M
2024-12-27 31.31 31.32 31.12 31.30 0.0M
2024-12-26 31.57 31.69 31.57 31.69 0.0M
2024-12-24 31.50 31.60 31.50 31.60 0.0M
2024-12-23 31.16 31.38 31.16 31.34 0.0M
2024-12-20 30.85 31.34 30.84 31.14 0.0M
2024-12-19 31.15 31.65 30.94 31.25 0.0M
2024-12-18 31.58 31.63 30.98 30.98 0.0M
2024-12-17 31.60 31.62 31.56 31.58 0.0M
2024-12-16 31.63 31.64 31.60 31.60 0.0M
2024-12-13 31.57 31.57 31.50 31.54 0.0M
2024-12-12 31.52 31.61 31.52 31.54 0.0M
2024-12-11 31.55 31.62 31.55 31.59 0.0M
2024-12-10 31.52 31.55 31.45 31.45 0.0M
2024-12-09 31.50 31.56 31.48 31.48 0.0M
2024-12-06 31.58 31.59 31.52 31.53 0.0M
2024-12-05 31.53 31.55 31.48 31.52 0.0M
2024-12-04 31.51 31.55 31.49 31.53 0.0M
2024-12-03 31.43 31.49 31.39 31.49 0.0M
2024-12-02 31.36 31.45 31.36 31.42 0.0M
2024-11-29 31.29 31.39 31.29 31.39 0.0M
2024-11-27 31.34 31.34 31.24 31.31 0.0M
2024-11-26 31.29 31.36 31.26 31.36 0.0M
2024-11-25 31.27 31.27 31.20 31.25 0.0M
2024-11-22 31.12 31.17 31.11 31.17 0.0M
2024-11-21 30.99 31.30 30.92 31.10 0.0M
2024-11-20 30.92 30.99 30.86 30.99 0.0M
2024-11-19 30.82 30.99 30.82 30.96 0.0M
2024-11-18 30.84 30.94 30.82 30.93 0.0M
2024-11-15 30.83 30.88 30.74 30.81 0.0M
2024-11-14 31.07 31.07 31.03 31.04 0.0M
2024-11-13 31.10 31.16 31.10 31.11 0.0M
2024-11-12 31.12 31.13 31.04 31.10 0.0M
2024-11-11 31.10 31.15 31.10 31.12 0.0M
2024-11-08 31.09 31.14 31.09 31.10 0.0M
2024-11-07 30.97 31.02 30.86 31.00 0.0M
2024-11-06 31.70 31.70 30.77 30.91 0.0M
2024-11-05 30.22 30.45 30.22 30.42 0.0M
2024-11-04 30.33 30.33 30.22 30.26 0.0M
2024-11-01 30.40 30.40 30.27 30.27 0.1M
2024-10-31 30.34 30.34 30.20 30.21 0.1M
2024-10-30 30.59 30.59 30.52 30.52 0.0M
2024-10-29 30.47 30.63 30.47 30.59 0.0M
2024-10-28 30.63 30.63 30.57 30.57 0.0M
2024-10-25 30.51 30.51 30.50 30.50 0.0M
2024-10-24 30.52 30.55 30.50 30.52 0.0M
2024-10-23 30.59 30.59 30.46 30.46 0.0M
2024-10-22 30.59 30.68 30.55 30.66 0.0M
2024-10-21 30.66 30.71 30.56 30.61 0.0M
2024-10-18 30.59 30.84 30.59 30.66 0.0M
2024-10-17 30.58 30.60 30.53 30.56 0.0M
2024-10-16 30.48 30.54 30.48 30.54 0.0M
2024-10-15 30.56 30.56 30.46 30.46 0.0M
2024-10-14 30.55 30.61 30.55 30.59 0.0M
2024-10-11 30.40 30.50 30.38 30.47 0.0M
2024-10-10 30.34 30.37 30.34 30.36 0.0M
2024-10-09 30.29 30.41 30.29 30.41 0.0M
2024-10-08 30.18 30.27 30.14 30.26 0.0M
2024-10-07 30.16 30.19 30.01 30.06 0.0M
2024-10-04 30.17 30.25 30.13 30.25 0.0M
2024-10-03 30.12 30.12 30.02 30.05 0.5M
2024-10-02 30.05 30.16 30.05 30.12 0.0M
2024-10-01 30.22 30.22 30.03 30.09 0.0M
2024-09-30 30.21 30.26 30.10 30.26 0.0M
2024-09-27 30.20 30.20 30.19 30.19 0.0M
2024-09-26 30.17 30.17 30.17 30.17 0.0M
2024-09-25 30.10 30.10 30.10 30.10 0.0M
2024-09-24 30.10 30.11 30.10 30.11 0.0M
2024-09-23 30.07 30.07 30.05 30.05 0.0M
2024-09-20 29.96 30.04 29.92 29.99 0.0M
2024-09-19 29.94 30.04 29.94 29.99 0.0M
2024-09-18 29.72 29.72 29.70 29.70 0.0M
2024-09-17 29.78 29.78 29.68 29.71 0.0M
2024-09-16 29.72 29.74 29.61 29.72 0.0M
2024-09-13 29.69 29.69 29.69 29.69 0.0M
2024-09-12 29.57 29.57 29.57 29.57 0.0M
2024-09-11 29.44 29.44 29.44 29.44 0.0M
2024-09-10 29.18 29.25 29.16 29.24 0.0M
2024-09-09 29.07 29.18 29.07 29.18 0.0M
2024-09-06 28.97 28.97 28.94 28.94 0.0M
2024-09-05 29.39 29.39 29.23 29.23 0.0M
2024-09-04 29.31 29.31 29.31 29.31 0.0M
2024-09-03 29.55 29.55 29.30 29.30 0.0M
2024-08-30 29.69 29.69 29.69 29.69 0.0M
2024-08-29 29.61 29.65 29.51 29.51 0.0M
2024-08-28 29.52 29.52 29.52 29.52 0.0M
2024-08-27 29.61 29.61 29.60 29.60 0.0M
2024-08-26 29.62 29.62 29.55 29.55 0.0M
2024-08-23 29.58 29.60 29.54 29.60 0.0M
2024-08-22 29.38 29.38 29.38 29.38 0.0M
2024-08-21 29.50 29.55 29.46 29.54 0.0M
2024-08-20 29.50 29.50 29.45 29.48 0.0M
2024-08-19 29.38 29.47 29.38 29.47 0.0M
2024-08-16 29.36 29.36 29.33 29.33 0.0M
2024-08-15 29.11 29.28 29.11 29.26 0.0M
2024-08-14 28.97 29.04 28.97 29.04 0.0M
2024-08-13 28.76 28.93 28.76 28.93 0.0M
2024-08-12 28.60 28.66 28.60 28.62 0.0M
2024-08-09 28.62 28.62 28.62 28.62 0.0M
2024-08-08 28.30 28.49 28.30 28.49 0.0M
2024-08-07 28.27 28.28 28.08 28.08 0.0M
2024-08-06 28.23 28.23 28.23 28.23 0.0M
2024-08-05 27.58 28.04 27.58 27.88 0.0M
2024-08-02 28.53 28.67 28.40 28.54 0.0M
2024-08-01 29.17 29.18 28.84 28.90 0.0M
2024-07-31 29.18 29.22 29.12 29.19 0.0M
2024-07-30 29.07 29.07 28.92 28.92 0.0M
2024-07-29 29.01 29.01 28.94 28.95 0.0M
2024-07-26 28.95 29.02 28.94 29.02 0.0M
2024-07-25 28.84 28.84 28.74 28.80 0.0M
2024-07-24 29.00 29.01 28.83 28.83 0.0M
2024-07-23 29.23 29.29 29.21 29.21 0.0M
2024-07-22 29.18 29.24 29.18 29.24 0.0M
2024-07-19 29.16 29.16 29.04 29.09 0.0M
2024-07-18 29.32 29.32 29.16 29.16 0.0M
2024-07-17 29.32 29.32 29.26 29.29 0.0M
2024-07-16 29.43 29.45 29.42 29.45 0.0M
2024-07-15 29.41 29.46 29.36 29.36 0.0M
2024-07-12 29.36 29.43 29.34 29.34 0.0M
2024-07-11 29.40 29.40 29.24 29.29 0.0M
2024-07-10 29.24 29.44 29.24 29.38 0.0M
2024-07-09 29.28 29.28 29.26 29.26 0.0M
2024-07-08 29.17 29.26 29.17 29.21 0.0M
2024-07-05 29.13 29.22 29.13 29.21 0.0M
2024-07-03 29.02 29.11 29.02 29.11 0.0M
2024-07-02 28.97 29.03 28.97 29.02 0.0M
2024-07-01 29.29 29.29 28.89 28.94 0.0M
2024-06-28 29.09 29.12 28.96 28.96 0.0M
2024-06-27 28.98 29.01 28.97 28.98 0.0M
2024-06-26 28.93 28.97 28.88 28.97 0.0M
2024-06-25 28.85 28.92 28.85 28.92 0.0M
2024-06-24 28.90 28.93 28.83 28.83 0.0M
2024-06-21 28.83 28.87 28.83 28.86 0.0M
2024-06-20 28.93 28.95 28.82 28.88 0.0M
2024-06-18 28.95 28.95 28.85 28.90 0.0M
2024-06-17 28.74 28.88 28.73 28.88 0.0M
2024-06-14 28.65 28.71 28.65 28.71 0.0M
2024-06-13 28.72 28.72 28.72 28.72 0.0M
2024-06-12 28.68 28.72 28.66 28.69 0.0M
2024-06-11 28.48 28.48 28.48 28.48 0.0M
2024-06-10 28.43 28.43 28.43 28.43 0.0M
2024-06-07 28.41 28.41 28.40 28.40 0.0M
2024-06-06 28.40 28.42 28.40 28.40 0.0M
2024-06-05 28.32 28.40 28.32 28.40 0.0M
2024-06-04 28.13 28.19 28.11 28.19 0.0M
2024-06-03 28.14 28.14 28.11 28.14 0.0M
2024-05-31 27.98 28.13 27.90 28.13 0.0M
2024-05-30 28.06 28.06 28.00 28.00 0.0M
2024-05-29 28.10 28.10 28.10 28.10 0.0M
2024-05-28 28.21 28.22 28.21 28.21 0.0M
2024-05-24 28.19 28.24 28.19 28.21 0.0M
2024-05-23 28.24 28.24 28.09 28.09 0.0M
2024-05-22 28.28 28.28 28.19 28.21 0.0M
2024-05-21 28.17 28.27 28.17 28.27 0.0M
2024-05-20 28.21 28.21 28.21 28.21 0.0M
2024-05-17 28.18 28.19 28.18 28.19 0.0M
2024-05-16 28.22 28.27 28.17 28.19 0.0M
2024-05-15 28.08 28.19 28.05 28.19 0.0M
2024-05-14 27.98 28.02 27.91 28.02 0.0M
2024-05-13 27.95 27.98 27.89 27.93 0.0M
2024-05-10 27.91 27.94 27.91 27.94 0.0M
2024-05-09 27.90 27.92 27.87 27.91 0.0M
2024-05-08 27.84 27.85 27.84 27.84 0.0M
2024-05-07 27.83 27.83 27.83 27.83 0.0M
2024-05-06 27.79 27.79 27.79 27.79 0.0M
2024-05-03 27.65 27.65 27.65 27.65 0.0M
2024-05-02 27.38 27.44 27.38 27.44 0.0M
2024-05-01 27.29 27.47 27.29 27.32 0.0M
2024-04-30 27.37 27.37 27.37 27.37 0.0M
2024-04-29 27.52 27.58 27.52 27.58 0.0M
2024-04-26 27.57 27.57 27.54 27.54 0.0M
2024-04-25 27.36 27.36 27.36 27.36 0.0M
2024-04-24 27.40 27.44 27.40 27.44 0.0M
2024-04-23 27.42 27.42 27.42 27.42 0.0M
2024-04-22 27.16 27.22 27.16 27.22 0.0M
2024-04-19 27.03 27.05 27.03 27.05 0.0M
2024-04-18 27.29 27.36 27.19 27.19 0.0M
2024-04-17 27.32 27.37 27.23 27.23 0.0M
2024-04-16 27.31 27.31 27.31 27.31 0.0M
2024-04-15 27.48 27.48 27.33 27.33 0.0M
2024-04-12 27.53 27.56 27.46 27.51 0.0M
2024-04-11 27.80 27.80 27.76 27.76 0.0M
2024-04-10 27.63 27.66 27.57 27.64 0.0M
2024-04-09 27.75 27.76 27.74 27.74 0.0M
2024-04-08 27.76 27.79 27.70 27.75 0.0M
2024-04-05 27.59 27.80 27.59 27.73 0.0M
2024-04-04 27.69 27.69 27.57 27.57 0.0M
2024-04-03 27.78 27.78 27.73 27.73 0.0M
2024-04-02 27.71 27.72 27.65 27.72 0.1M
2024-04-01 27.40 27.86 27.40 27.83 0.0M
2024-03-28 27.83 27.89 27.83 27.86 0.0M
2024-03-27 27.85 27.85 27.84 27.84 0.0M
2024-03-26 27.81 27.84 27.81 27.83 0.0M
2024-03-25 27.90 28.00 27.84 27.84 0.0M
2024-03-22 27.86 27.86 27.84 27.84 0.0M
2024-03-21 27.86 27.86 27.83 27.83 0.0M
2024-03-20 27.82 27.82 27.81 27.81 0.0M
2024-03-19 27.74 27.81 27.74 27.80 0.0M
2024-03-18 27.81 27.81 27.76 27.76 0.0M
2024-03-15 27.79 27.79 27.73 27.73 0.0M
2024-03-14 27.77 27.78 27.74 27.74 0.0M
2024-03-13 27.72 27.74 27.72 27.74 0.0M
2024-03-12 27.74 27.74 27.74 27.74 0.0M
2024-03-11 27.70 27.70 27.66 27.66 0.0M
2024-03-08 27.65 27.67 27.65 27.67 0.0M
2024-03-07 27.71 27.71 27.69 27.69 0.0M
2024-03-06 27.63 27.63 27.63 27.63 0.0M
2024-03-05 27.65 27.65 27.59 27.59 0.0M
2024-03-04 27.70 27.70 27.67 27.67 0.0M
2024-03-01 27.65 27.68 27.60 27.67 0.0M
2024-02-29 27.61 27.63 27.60 27.62 0.0M
2024-02-28 27.59 27.59 27.55 27.55 0.0M
2024-02-27 27.51 27.57 27.51 27.57 0.0M
2024-02-26 27.60 27.60 27.54 27.54 0.0M
2024-02-23 27.54 27.56 27.51 27.56 0.0M
2024-02-22 27.48 27.56 27.48 27.53 0.0M
2024-02-21 27.31 27.34 27.26 27.33 0.0M
2024-02-20 27.31 27.33 27.26 27.30 0.0M
2024-02-16 27.37 27.37 27.37 27.37 0.0M
2024-02-15 27.37 27.41 27.37 27.40 0.0M
2024-02-14 27.30 27.34 27.29 27.34 0.0M
2024-02-13 27.32 27.32 27.15 27.21 0.0M
2024-02-12 27.38 27.38 27.35 27.37 0.0M
2024-02-08 27.32 27.32 27.27 27.31 0.0M
2024-02-07 27.29 27.30 27.25 27.29 0.0M
2024-02-05 27.20 27.20 27.18 27.18 0.0M
2024-02-02 27.10 27.21 27.10 27.21 0.0M
2024-02-01 26.94 27.09 26.94 27.07 0.0M
2024-01-31 27.01 27.05 26.92 26.92 0.0M
2024-01-30 27.14 27.14 27.12 27.12 0.0M
2024-01-29 27.06 27.10 27.06 27.10 0.0M
2024-01-26 27.00 27.01 27.00 27.01 0.0M
2024-01-25 26.99 27.01 26.94 27.01 0.0M
2024-01-24 27.00 27.05 26.95 26.95 0.0M
2024-01-23 26.92 26.94 26.87 26.94 0.0M
2024-01-22 26.89 26.89 26.89 26.89 0.0M
2024-01-19 26.68 26.86 26.68 26.85 0.0M
2024-01-18 26.67 26.69 26.62 26.68 0.0M
2024-01-17 26.54 26.57 26.48 26.54 0.0M
2024-01-16 26.67 26.67 26.54 26.61 0.0M
2024-01-12 26.66 26.69 26.66 26.68 0.0M
2024-01-11 26.56 26.66 26.56 26.66 0.0M
2024-01-10 26.61 26.65 26.61 26.65 0.0M
2024-01-09 26.57 26.57 26.57 26.57 0.0M
2024-01-08 26.50 26.59 26.50 26.59 0.0M
2024-01-05 26.30 26.38 26.30 26.38 0.0M
2024-01-04 26.42 26.42 26.35 26.35 0.0M
2024-01-03 26.38 26.43 26.38 26.40 0.0M
2024-01-02 26.56 26.56 26.48 26.49 0.0M