iShares Large Cap Moderate Quarterly Laddered ETF IVVM
37.60 USD -0.04 (-0.11%)
As ofNov 13, 2026, 3:58 PM EST
37.42 Day range 37.78
33.37 52-week range 38.26
- YTD
- +8.08%
- 1 year
- +9.24%
IVVM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.78 | 37.78 | 37.42 | 37.60 | -0.04 | -0.11% | 12,859 |
| Nov 12, 2026 | 37.53 | 37.86 | 37.53 | 37.64 | -0.11 | -0.29% | 47,500 |
| Nov 11, 2026 | 37.70 | 37.85 | 37.64 | 37.75 | +0.25 | +0.67% | 22,100 |
| Nov 10, 2026 | 37.37 | 37.50 | 37.35 | 37.50 | -0.06 | -0.16% | 10,600 |
| Nov 9, 2026 | 37.26 | 37.63 | 37.26 | 37.56 | +0.55 | +1.49% | 11,000 |
| Nov 6, 2026 | 36.91 | 37.16 | 36.91 | 37.01 | +0.10 | +0.27% | 19,200 |
| Nov 5, 2026 | 37.90 | 37.90 | 36.91 | 36.91 | -1.01 | -2.66% | 21,400 |
| Nov 4, 2026 | 37.79 | 38.03 | 37.79 | 37.92 | +0.36 | +0.96% | 20,300 |
| Nov 3, 2026 | 37.53 | 37.64 | 37.53 | 37.56 | +0.08 | +0.21% | 12,800 |
| Nov 2, 2026 | 37.64 | 37.81 | 37.48 | 37.48 | -0.10 | -0.27% | 17,100 |
| Oct 30, 2026 | 37.85 | 37.85 | 37.45 | 37.58 | -0.51 | -1.34% | 27,200 |
| Oct 29, 2026 | 38.05 | 38.10 | 37.99 | 38.09 | -0.06 | -0.16% | 15,900 |
| Oct 28, 2026 | 38.19 | 38.19 | 38.09 | 38.15 | +0.07 | +0.18% | 28,000 |
| Oct 27, 2026 | 37.92 | 38.12 | 37.92 | 38.08 | +0.15 | +0.40% | 13,200 |
| Oct 26, 2026 | 37.78 | 37.95 | 37.78 | 37.93 | +0.17 | +0.45% | 69,800 |
| Oct 23, 2026 | 37.73 | 37.87 | 37.71 | 37.76 | -0.12 | -0.32% | 63,800 |
| Oct 22, 2026 | 38.01 | 38.01 | 37.83 | 37.88 | -0.30 | -0.79% | 12,300 |
| Oct 21, 2026 | 38.03 | 38.20 | 38.03 | 38.18 | +0.16 | +0.42% | 16,900 |
| Oct 20, 2026 | 37.96 | 38.10 | 37.96 | 38.02 | +0.06 | +0.16% | 4,500 |
| Oct 19, 2026 | 38.00 | 38.05 | 37.94 | 37.96 | +0.12 | +0.32% | 51,100 |
| Oct 16, 2026 | 38.09 | 38.12 | 37.76 | 37.84 | -0.27 | -0.71% | 30,600 |
| Oct 15, 2026 | 37.97 | 38.15 | 37.90 | 38.11 | +0.09 | +0.24% | 19,900 |
| Oct 14, 2026 | 38.24 | 38.24 | 37.97 | 38.02 | -0.22 | -0.58% | 98,800 |
| Oct 13, 2026 | 38.23 | 38.30 | 38.21 | 38.24 | 0.00 | 0.00% | 137,500 |
| Oct 12, 2026 | 38.22 | 38.30 | 38.22 | 38.24 | -0.02 | -0.05% | 5,500 |
| Oct 9, 2026 | 38.13 | 38.26 | 38.13 | 38.26 | +0.14 | +0.37% | 13,700 |
| Oct 8, 2026 | 38.08 | 38.19 | 38.04 | 38.12 | -0.09 | -0.24% | 17,800 |
| Oct 7, 2026 | 38.20 | 38.24 | 38.12 | 38.21 | -0.02 | -0.05% | 10,700 |
| Oct 6, 2026 | 38.29 | 38.29 | 38.19 | 38.23 | +0.14 | +0.37% | 15,300 |
| Oct 5, 2026 | 38.29 | 38.29 | 37.83 | 38.09 | +0.12 | +0.32% | 65,800 |
| Oct 2, 2026 | 38.04 | 38.06 | 37.92 | 37.97 | +0.19 | +0.50% | 8,300 |
| Oct 1, 2026 | 37.77 | 37.82 | 37.61 | 37.78 | +0.01 | +0.03% | 54,900 |
| Sep 30, 2026 | 37.94 | 38.01 | 37.77 | 37.77 | -0.04 | -0.11% | 12,100 |
| Sep 29, 2026 | 37.84 | 37.88 | 37.75 | 37.81 | -0.07 | -0.18% | 21,600 |
| Sep 28, 2026 | 38.03 | 38.03 | 37.85 | 37.88 | -0.20 | -0.53% | 60,200 |
| Sep 25, 2026 | 37.90 | 38.08 | 37.90 | 38.08 | +0.12 | +0.32% | 16,400 |
| Sep 24, 2026 | 37.85 | 37.98 | 37.81 | 37.96 | +0.04 | +0.11% | 27,200 |
| Sep 23, 2026 | 38.01 | 38.08 | 37.92 | 37.92 | -0.18 | -0.47% | 110,700 |
| Sep 22, 2026 | 38.16 | 38.17 | 38.07 | 38.10 | +0.04 | +0.11% | 73,100 |
| Sep 21, 2026 | 37.88 | 38.13 | 37.87 | 38.06 | +0.33 | +0.87% | 86,800 |
| Sep 18, 2026 | 37.63 | 37.80 | 37.61 | 37.73 | 0.00 | 0.00% | 34,500 |
| Sep 17, 2026 | 37.67 | 37.73 | 37.67 | 37.73 | +0.29 | +0.77% | 18,000 |
| Sep 16, 2026 | 37.60 | 37.66 | 37.40 | 37.44 | -0.07 | -0.19% | 20,500 |
| Sep 15, 2026 | 37.60 | 37.60 | 37.49 | 37.51 | -0.12 | -0.32% | 18,300 |
| Sep 14, 2026 | 37.64 | 37.76 | 37.54 | 37.63 | -0.13 | -0.34% | 71,200 |
| Sep 11, 2026 | 37.69 | 37.82 | 37.69 | 37.76 | +0.20 | +0.53% | 52,900 |
| Sep 10, 2026 | 37.49 | 37.59 | 37.49 | 37.56 | -0.12 | -0.32% | 17,300 |
| Sep 9, 2026 | 37.75 | 37.75 | 37.64 | 37.68 | -0.10 | -0.26% | 40,700 |
| Sep 8, 2026 | 38.17 | 38.17 | 37.77 | 37.78 | -0.09 | -0.24% | 116,000 |
| Sep 4, 2026 | 37.87 | 37.94 | 37.84 | 37.87 | -0.05 | -0.13% | 30,400 |
| Sep 3, 2026 | 37.87 | 37.97 | 37.78 | 37.92 | +0.20 | +0.53% | 8,000 |
| Sep 2, 2026 | 37.68 | 37.76 | 37.68 | 37.72 | +0.12 | +0.32% | 6,400 |
| Sep 1, 2026 | 37.70 | 37.71 | 37.60 | 37.60 | -0.18 | -0.48% | 15,600 |
| Aug 31, 2026 | 37.76 | 37.82 | 37.70 | 37.78 | -0.05 | -0.13% | 14,800 |
| Aug 28, 2026 | 37.97 | 37.97 | 37.79 | 37.83 | -0.05 | -0.13% | 9,500 |
| Aug 27, 2026 | 37.76 | 37.93 | 37.76 | 37.88 | +0.16 | +0.42% | 15,300 |
| Aug 26, 2026 | 37.75 | 37.77 | 37.66 | 37.72 | -0.02 | -0.05% | 10,900 |
| Aug 25, 2026 | 37.63 | 37.75 | 37.63 | 37.74 | +0.09 | +0.24% | 11,900 |
| Aug 24, 2026 | 37.59 | 37.68 | 37.59 | 37.65 | -0.04 | -0.11% | 7,600 |
| Aug 21, 2026 | 37.67 | 37.75 | 37.64 | 37.69 | +0.05 | +0.13% | 16,200 |
| Aug 20, 2026 | 37.80 | 37.80 | 37.59 | 37.64 | -0.14 | -0.37% | 36,000 |
| Aug 19, 2026 | 37.78 | 37.88 | 37.77 | 37.78 | +0.02 | +0.05% | 22,200 |
| Aug 18, 2026 | 37.75 | 37.82 | 37.74 | 37.76 | -0.11 | -0.29% | 45,800 |
| Aug 17, 2026 | 37.97 | 37.97 | 37.83 | 37.87 | -0.10 | -0.26% | 107,000 |
| Aug 14, 2026 | 37.97 | 38.00 | 37.93 | 37.97 | -0.01 | -0.03% | 8,200 |
65 days, newest first. Daily bars as drawn on the IVVM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.