Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Large C (IVVB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 33.35 33.35 33.06 33.06 2,056
16th Dec 2025 (Tue) 33.38 33.40 33.34 33.3784 181
15th Dec 2025 (Mon) 33.62 33.62 33.38 33.43 3,265
12th Dec 2025 (Fri) 33.72 33.72 33.38 33.43 400
11th Dec 2025 (Thu) 33.55 33.75 33.50 33.74 819
10th Dec 2025 (Wed) 33.41 33.71 33.41 33.63 1,176
9th Dec 2025 (Tue) 33.51 33.57 33.45 33.45 301
8th Dec 2025 (Mon) 33.62 33.62 33.45 33.52 889
5th Dec 2025 (Fri) 33.58 33.67 33.58 33.61 2,977
4th Dec 2025 (Thu) 33.51 33.54 33.48 33.51 286
3rd Dec 2025 (Wed) 33.43 33.64 33.43 33.54 9,813
2nd Dec 2025 (Tue) 33.42 33.50 33.42 33.42 3,569
1st Dec 2025 (Mon) 33.371 33.41 33.371 33.364 1
28th Nov 2025 (Fri) 33.38 33.38 33.38 33.46 0
27th Nov 2025 (Thu) 33.26 33.26 33.26 33.3502 3
26th Nov 2025 (Wed) 33.26 33.26 33.26 33.3502 1,110
25th Nov 2025 (Tue) 32.85 32.85 32.79 33.1687 478
24th Nov 2025 (Mon) 32.74 32.94 32.74 32.9404 474
21st Nov 2025 (Fri) 32.48 32.659 32.48 32.5566 4
20th Nov 2025 (Thu) 32.709 32.7238 32.709 32.7238 0
19th Nov 2025 (Wed) 32.709 32.77 32.709 32.7238 779
18th Nov 2025 (Tue) 32.63 32.721 32.52 32.62 2,045
17th Nov 2025 (Mon) 32.961 32.961 32.73 32.774 1
14th Nov 2025 (Fri) 32.90 33.00 32.875 32.97 243
13th Nov 2025 (Thu) 33.32 33.32 33.05 33.06 0
12th Nov 2025 (Wed) 33.42 33.42 33.37 33.41 922
11th Nov 2025 (Tue) 33.21 33.38 33.21 33.35 1,099
10th Nov 2025 (Mon) 33.17 33.241 33.17 33.3209 627
7th Nov 2025 (Fri) 32.82 32.92 32.73 32.9461 132
6th Nov 2025 (Thu) 32.99 33.07 32.99 32.98 46
5th Nov 2025 (Wed) 33.16 33.29 33.16 33.1969 585
4th Nov 2025 (Tue) 33.31 33.33 33.31 33.33 0
3rd Nov 2025 (Mon) 33.31 33.38 33.31 33.33 1,065
31st Oct 2025 (Fri) 33.33 33.34 33.321 33.2995 3,003
30th Oct 2025 (Thu) 33.31 33.36 33.24 33.18 4,343
29th Oct 2025 (Wed) 33.43 33.43 33.38 33.3579 2,089
28th Oct 2025 (Tue) 33.35 33.40 33.35 33.39 509
27th Oct 2025 (Mon) 33.33 33.33 33.33 33.3457 120
24th Oct 2025 (Fri) 33.13 33.16 33.13 33.10 1,870
23rd Oct 2025 (Thu) 32.85 32.95 32.84 32.91 773
22nd Oct 2025 (Wed) 32.751 32.78 32.665 32.7966 338
21st Oct 2025 (Tue) 32.87 32.87 32.87 32.70 138
20th Oct 2025 (Mon) 32.82 32.91 32.82 32.94 216
FTSE 100 Latest
Value9,774.32
Change89.53