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
3rd Apr 2026 (Fri) 31.93 32.19 31.93 32.20 3,374
2nd Apr 2026 (Thu) 31.93 32.19 31.93 32.20 3,374
1st Apr 2026 (Wed) 32.14 32.23 32.13 32.14 2,108
31st Mar 2026 (Tue) 31.94 31.981 31.79 32.04 0
30th Mar 2026 (Mon) 31.80 31.80 31.671 31.7044 754
27th Mar 2026 (Fri) 31.78 31.78 31.78 31.7966 234
26th Mar 2026 (Thu) 31.99 32.01 31.99 32.01 516
25th Mar 2026 (Wed) 32.30 32.30 32.30 32.3324 1
24th Mar 2026 (Tue) 32.17 32.22 32.17 32.22 0
23rd Mar 2026 (Mon) 32.42 32.42 32.31 32.31 1,004
20th Mar 2026 (Fri) 32.25 32.25 32.08 32.1606 0
19th Mar 2026 (Thu) 32.42 32.42 32.30 32.39 399
18th Mar 2026 (Wed) 32.75 32.75 32.4862 32.4862 66
17th Mar 2026 (Tue) 32.75 32.82 32.72 32.77 47,530
16th Mar 2026 (Mon) 32.71 32.71 32.70 32.54 1,282
13th Mar 2026 (Fri) 32.721 32.721 32.63 32.5601 801
12th Mar 2026 (Thu) 32.73 32.76 32.73 32.6915 1
11th Mar 2026 (Wed) 32.98 32.9987 32.98 32.9987 109
10th Mar 2026 (Tue) 32.98 33.06 32.98 33.05 152
9th Mar 2026 (Mon) 32.66 33.05 32.64 33.05 202
6th Mar 2026 (Fri) 32.90 33.01 32.88 32.90 50
5th Mar 2026 (Thu) 33.25 33.25 33.08 33.14 1,757
4th Mar 2026 (Wed) 32.90 33.28 32.90 33.28 4
3rd Mar 2026 (Tue) 32.90 33.07 32.90 33.1237 7
2nd Mar 2026 (Mon) 33.31 33.36 33.31 33.36 339
27th Feb 2026 (Fri) 33.26 33.31 33.24 33.36 465
26th Feb 2026 (Thu) 33.44 33.44 33.44 33.44 113
25th Feb 2026 (Wed) 33.25 33.5748 33.25 33.5748 0
24th Feb 2026 (Tue) 33.25 33.32 33.25 33.32 0
23rd Feb 2026 (Mon) 33.25 33.25 33.13 33.19 134
20th Feb 2026 (Fri) 33.24 33.39 33.24 33.4304 8,400
19th Feb 2026 (Thu) 33.29 33.29 33.20 33.2471 5,600
18th Feb 2026 (Wed) 33.43 33.43 33.40 33.30 5,927
17th Feb 2026 (Tue) 33.16 33.25 32.98 33.15 631
16th Feb 2026 (Mon) 33.12 33.29 33.07 33.13 288
13th Feb 2026 (Fri) 33.12 33.29 33.07 33.13 288
12th Feb 2026 (Thu) 33.65 33.65 33.22 33.1608 0
11th Feb 2026 (Wed) 33.55 33.56 33.55 33.56 16
10th Feb 2026 (Tue) 33.61 33.65 33.60 33.5258 226
9th Feb 2026 (Mon) 33.51 33.63 33.51 33.63 907
6th Feb 2026 (Fri) 33.43 33.47 33.43 33.52 719
FTSE 100 Latest
Value10,436.29
Change71.50