iShares S&P 500 BuyWrite ETF (IVVW)
BATS: IVVW · Real-Time Price · USD
45.50
-0.07 (-0.16%)
At close: Feb 27, 2026, 4:00 PM EST
45.54
+0.04 (0.10%)
After-hours: Feb 27, 2026, 8:00 PM EST
IVVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 45.47 | 45.56 | 45.39 | 45.56 | 45.56 | -0.02% | 1,813 |
| Feb 26, 2026 | 45.72 | 45.78 | 45.47 | 45.57 | 45.57 | -0.46% | 1,153 |
| Feb 25, 2026 | 45.54 | 45.78 | 45.54 | 45.78 | 45.78 | 0.57% | 8,391 |
| Feb 24, 2026 | 45.27 | 45.55 | 45.27 | 45.52 | 45.52 | 0.55% | 9,528 |
| Feb 23, 2026 | 45.41 | 45.46 | 45.12 | 45.27 | 45.27 | -0.40% | 22,926 |
| Feb 20, 2026 | 45.25 | 45.53 | 45.25 | 45.45 | 45.45 | 0.20% | 5,328 |
| Feb 19, 2026 | 45.33 | 45.37 | 45.15 | 45.36 | 45.36 | -0.18% | 10,544 |
| Feb 18, 2026 | 45.22 | 45.62 | 45.22 | 45.44 | 45.44 | 0.64% | 30,145 |
| Feb 17, 2026 | 44.92 | 45.29 | 44.83 | 45.15 | 45.15 | -0.02% | 64,098 |
| Feb 13, 2026 | 45.09 | 45.35 | 44.87 | 45.16 | 45.16 | 0.16% | 63,028 |
| Feb 12, 2026 | 45.73 | 45.76 | 45.02 | 45.09 | 45.09 | -1.23% | 45,834 |
| Feb 11, 2026 | 45.85 | 45.85 | 45.48 | 45.65 | 45.65 | 0.04% | 14,181 |
| Feb 10, 2026 | 45.74 | 45.74 | 45.55 | 45.63 | 45.63 | -0.09% | 35,280 |
| Feb 9, 2026 | 45.48 | 45.70 | 45.43 | 45.67 | 45.67 | 0.44% | 8,145 |
| Feb 6, 2026 | 45.23 | 45.55 | 45.14 | 45.47 | 45.47 | 1.59% | 23,362 |
| Feb 5, 2026 | 44.90 | 45.00 | 44.58 | 44.76 | 44.76 | -0.82% | 38,204 |
| Feb 4, 2026 | 45.29 | 45.41 | 44.93 | 45.13 | 45.13 | -0.43% | 40,562 |
| Feb 3, 2026 | 45.54 | 45.65 | 45.06 | 45.33 | 45.33 | -1.83% | 43,758 |
| Feb 2, 2026 | 45.95 | 46.21 | 45.95 | 46.17 | 45.59 | 0.61% | 23,483 |
| Jan 30, 2026 | 45.99 | 46.00 | 45.75 | 45.89 | 45.32 | -0.24% | 17,389 |
| Jan 29, 2026 | 46.14 | 46.15 | 45.72 | 46.00 | 45.43 | -0.26% | 16,148 |
| Jan 28, 2026 | 46.10 | 46.27 | 46.03 | 46.12 | 45.54 | 0.07% | 37,473 |
| Jan 27, 2026 | 46.03 | 46.10 | 45.98 | 46.09 | 45.51 | 0.09% | 8,718 |
| Jan 26, 2026 | 45.89 | 46.07 | 45.83 | 46.05 | 45.48 | 0.48% | 73,046 |
| Jan 23, 2026 | 45.75 | 45.88 | 45.74 | 45.83 | 45.26 | 0.07% | 17,866 |
| Jan 22, 2026 | 45.85 | 45.87 | 45.69 | 45.80 | 45.23 | 0.49% | 12,690 |
| Jan 21, 2026 | 45.28 | 45.68 | 45.25 | 45.58 | 45.01 | 0.81% | 27,016 |
| Jan 20, 2026 | 45.40 | 45.66 | 45.13 | 45.21 | 44.65 | -1.50% | 71,663 |
| Jan 16, 2026 | 45.84 | 45.90 | 45.75 | 45.90 | 45.33 | 0.26% | 55,785 |
| Jan 15, 2026 | 45.85 | 45.85 | 45.78 | 45.78 | 45.21 | -0.17% | 53,293 |
| Jan 14, 2026 | 45.81 | 45.86 | 45.73 | 45.86 | 45.29 | 0.17% | 46,238 |
| Jan 13, 2026 | 45.83 | 45.83 | 45.78 | 45.78 | 45.21 | -0.11% | 76,552 |
| Jan 12, 2026 | 45.71 | 45.83 | 45.71 | 45.83 | 45.26 | 0.02% | 17,703 |
| Jan 9, 2026 | 45.81 | 45.82 | 45.61 | 45.82 | 45.25 | 0.17% | 21,687 |
| Jan 8, 2026 | 45.75 | 45.75 | 45.65 | 45.74 | 45.17 | -0.07% | 30,017 |
| Jan 7, 2026 | 45.75 | 45.77 | 45.70 | 45.77 | 45.20 | 0.04% | 49,506 |
| Jan 6, 2026 | 45.67 | 45.75 | 45.65 | 45.75 | 45.18 | 0.25% | 41,680 |
| Jan 5, 2026 | 45.62 | 45.69 | 45.58 | 45.64 | 45.07 | 0.19% | 94,341 |
| Jan 2, 2026 | 45.57 | 45.65 | 45.50 | 45.55 | 44.98 | 0.04% | 20,805 |
| Dec 31, 2025 | 45.52 | 45.57 | 45.52 | 45.53 | 44.96 | -0.09% | 7,277 |
| Dec 30, 2025 | 45.52 | 45.58 | 45.50 | 45.57 | 45.00 | 0.10% | 25,434 |
| Dec 29, 2025 | 45.52 | 45.58 | 45.48 | 45.52 | 44.96 | -0.06% | 22,498 |
| Dec 26, 2025 | 45.57 | 45.61 | 45.50 | 45.55 | 44.98 | -0.04% | 11,549 |
| Dec 24, 2025 | 45.50 | 45.57 | 45.50 | 45.57 | 45.00 | 0.15% | 28,140 |
| Dec 23, 2025 | 45.46 | 45.55 | 45.39 | 45.50 | 44.93 | -1.28% | 30,002 |
| Dec 22, 2025 | 45.94 | 46.25 | 45.94 | 46.09 | 44.86 | 0.30% | 47,064 |
| Dec 19, 2025 | 45.63 | 45.95 | 45.63 | 45.95 | 44.73 | 0.55% | 44,718 |
| Dec 18, 2025 | 45.74 | 45.74 | 45.61 | 45.70 | 44.48 | 0.22% | 14,663 |
| Dec 17, 2025 | 45.73 | 45.74 | 45.56 | 45.60 | 44.39 | -0.24% | 42,472 |
| Dec 16, 2025 | 45.67 | 45.78 | 45.60 | 45.71 | 44.49 | 0.13% | 26,207 |