iShares Large Cap Deep Buffer ETF (IVVB)

IVVB
🏛️ Vereinigte Staaten →
32.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 25.97 25.97 25.94 25.96 0.0M
2023-12-28 26.05 26.06 26.02 26.02 0.0M
2023-12-27 26.02 26.02 25.94 25.99 0.0M
2023-12-26 26.04 26.04 25.96 25.99 0.0M
2023-12-22 25.98 25.98 25.98 25.98 0.0M
2023-12-21 25.96 25.96 25.92 25.95 0.0M
2023-12-20 25.94 25.95 25.91 25.91 0.0M
2023-12-19 25.99 25.99 25.95 25.95 0.0M
2023-12-18 25.94 25.94 25.94 25.94 0.0M
2023-12-15 25.93 25.93 25.93 25.93 0.0M
2023-12-14 25.94 25.94 25.91 25.91 0.0M
2023-12-13 25.90 25.90 25.90 25.90 0.0M
2023-12-12 25.86 25.87 25.85 25.86 0.0M
2023-12-11 25.82 25.82 25.82 25.82 0.0M
2023-12-08 25.78 25.78 25.77 25.77 0.0M
2023-12-07 25.66 25.70 25.66 25.70 0.0M
2023-12-06 25.65 25.65 25.61 25.61 0.0M
2023-12-05 25.64 25.65 25.62 25.62 0.0M
2023-12-04 25.66 25.66 25.65 25.66 0.0M
2023-12-01 25.70 25.72 25.68 25.69 0.1M
2023-11-30 25.62 25.62 25.62 25.62 0.0M
2023-11-29 25.63 25.64 25.60 25.61 0.0M
2023-11-28 25.61 25.63 25.57 25.63 0.0M
2023-11-27 25.56 25.57 25.56 25.57 0.0M
2023-11-24 25.57 25.57 25.57 25.57 0.0M
2023-11-22 25.58 25.58 25.56 25.58 0.0M
2023-11-21 25.49 25.49 25.49 25.49 0.0M
2023-11-20 25.46 25.53 25.46 25.53 0.0M
2023-11-17 25.39 25.39 25.39 25.39 0.0M
2023-11-16 25.31 25.43 25.31 25.36 0.0M
2023-11-15 25.32 25.35 25.31 25.33 0.0M
2023-11-14 25.30 25.30 25.27 25.27 0.0M
2023-11-13 24.92 24.99 24.80 24.99 0.0M
2023-11-10 24.91 25.02 24.91 25.02 0.0M
2023-11-09 24.68 24.72 24.68 24.72 0.0M
2023-11-08 24.81 24.85 24.81 24.84 0.0M
2023-11-07 24.83 24.89 24.78 24.87 0.1M
2023-11-06 24.76 24.77 24.73 24.77 0.0M
2023-11-03 24.79 24.79 24.61 24.65 0.0M
2023-11-02 24.56 24.56 24.56 24.56 0.0M
2023-11-01 24.24 24.24 24.24 24.24 0.0M
2023-10-31 24.06 24.11 24.06 24.11 0.0M
2023-10-30 23.99 23.99 23.99 23.99 0.0M
2023-10-27 23.89 23.89 23.83 23.85 0.0M
2023-10-26 23.99 24.00 23.89 23.89 0.0M
2023-10-25 24.13 24.27 24.09 24.11 0.0M
2023-10-24 24.29 24.30 24.26 24.30 0.0M
2023-10-23 24.20 24.21 24.18 24.18 0.0M
2023-10-20 24.23 24.23 24.23 24.23 0.0M
2023-10-19 24.47 24.60 24.39 24.39 0.0M
2023-10-18 24.55 24.55 24.55 24.55 0.0M
2023-10-17 24.76 24.81 24.73 24.73 0.0M
2023-10-16 24.61 24.76 24.61 24.76 0.0M
2023-10-13 24.72 24.72 24.54 24.54 0.0M
2023-10-12 24.70 24.72 24.52 24.62 0.3M
2023-10-11 24.65 24.70 24.44 24.70 0.0M
2023-10-10 24.66 24.75 24.63 24.63 0.1M
2023-10-09 24.60 24.60 24.55 24.59 0.0M
2023-10-06 24.26 24.50 24.26 24.50 0.0M
2023-10-05 24.34 24.34 24.33 24.34 0.0M
2023-10-04 24.23 24.34 24.10 24.34 0.0M
2023-10-03 24.27 24.27 24.24 24.24 0.0M
2023-10-02 24.40 24.44 24.40 24.44 0.0M
2023-09-29 24.56 24.56 24.46 24.47 0.0M
2023-09-28 24.40 24.54 24.40 24.51 0.0M
2023-09-27 24.43 24.43 24.38 24.41 0.0M
2023-09-26 24.54 24.54 24.38 24.38 0.1M
2023-09-25 24.63 24.69 24.57 24.67 0.0M
2023-09-22 24.75 24.78 24.63 24.63 0.0M
2023-09-21 24.82 24.86 24.70 24.70 0.0M
2023-09-20 25.32 25.34 25.07 25.08 0.0M
2023-09-19 25.33 25.33 25.32 25.32 0.0M
2023-09-18 25.37 25.37 25.34 25.34 0.0M
2023-09-15 25.36 25.36 25.36 25.36 0.0M
2023-09-14 25.58 25.69 25.58 25.66 0.0M
2023-09-13 25.38 25.43 25.38 25.39 0.0M
2023-09-12 25.40 25.40 25.40 25.40 0.0M
2023-09-11 25.51 25.52 25.51 25.52 0.0M
2023-09-08 25.39 25.39 25.37 25.37 0.0M
2023-09-07 25.27 25.37 25.27 25.34 0.0M
2023-09-06 25.50 25.50 25.42 25.42 0.0M
2023-09-05 25.71 25.71 25.59 25.59 0.0M
2023-09-01 25.75 25.76 25.64 25.64 0.0M
2023-08-31 25.64 25.64 25.64 25.64 0.0M
2023-08-30 25.62 25.69 25.62 25.66 0.0M
2023-08-29 25.37 25.61 25.37 25.60 0.0M
2023-08-28 25.26 25.38 25.08 25.26 0.1M
2023-08-25 25.12 25.20 24.89 25.18 0.0M
2023-08-24 25.32 25.33 25.03 25.06 0.0M
2023-08-23 25.22 25.30 25.22 25.26 0.0M
2023-08-22 25.18 25.18 25.01 25.06 0.0M
2023-08-21 25.09 25.09 24.92 25.08 0.0M
2023-08-18 24.96 24.99 24.96 24.98 0.0M
2023-08-17 25.16 25.18 25.00 25.02 0.2M
2023-08-16 25.29 25.30 25.15 25.15 0.0M
2023-08-15 25.37 25.37 25.32 25.32 0.0M
2023-08-14 25.48 25.51 25.48 25.51 0.0M
2023-08-11 25.33 25.47 25.33 25.41 0.0M
2023-08-10 25.58 25.58 25.42 25.43 0.0M
2023-08-09 25.52 25.52 25.43 25.43 0.0M
2023-08-08 25.45 25.55 25.41 25.55 0.0M
2023-08-07 25.59 25.62 25.59 25.62 0.0M
2023-08-04 25.66 25.69 25.44 25.44 0.0M
2023-08-03 25.52 25.60 25.52 25.55 0.0M
2023-08-02 25.58 25.58 25.56 25.57 0.4M
2023-08-01 25.80 25.80 25.76 25.80 0.0M
2023-07-31 25.82 25.83 25.79 25.81 0.0M
2023-07-28 25.84 25.86 25.84 25.86 0.0M
2023-07-27 25.89 25.95 25.66 25.66 0.0M
2023-07-26 25.74 25.80 25.71 25.80 0.0M
2023-07-25 25.76 25.81 25.76 25.78 0.0M
2023-07-24 25.73 25.74 25.70 25.71 0.0M
2023-07-21 25.77 25.77 25.65 25.65 0.0M
2023-07-20 25.70 25.70 25.63 25.63 0.0M
2023-07-19 25.76 25.77 25.70 25.72 0.0M
2023-07-18 25.67 25.70 25.67 25.70 0.0M
2023-07-17 25.58 25.61 25.58 25.59 0.0M
2023-07-14 25.50 25.50 25.49 25.49 0.0M
2023-07-13 25.49 25.50 25.44 25.50 0.0M
2023-07-12 25.43 25.45 25.38 25.38 0.0M
2023-07-11 25.12 25.25 25.11 25.25 0.0M
2023-07-10 25.13 25.15 25.06 25.12 0.0M
2023-07-07 25.17 25.26 25.10 25.10 0.0M
2023-07-06 25.09 25.16 25.02 25.13 0.0M
2023-07-05 25.27 25.30 25.27 25.27 0.0M
2023-07-03 25.29 25.29 25.29 25.29 0.0M
2023-06-30 25.29 25.30 25.23 25.30 0.0M