iShares S&P 500 BuyWrite ETF (IVVW)
BATS: IVVW · Real-Time Price · USD
46.34
-0.53 (-1.14%)
At close: Mar 28, 2025, 2:04 PM
46.82
+0.48 (1.04%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
IVVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.76 | 46.76 | 46.30 | 46.34 | 46.34 | -1.14% | 7,530 |
| Mar 27, 2025 | 46.95 | 47.08 | 46.87 | 46.87 | 46.87 | -0.26% | 6,914 |
| Mar 26, 2025 | 47.28 | 47.28 | 46.93 | 46.99 | 46.99 | -0.47% | 7,207 |
| Mar 25, 2025 | 47.23 | 47.23 | 47.17 | 47.22 | 47.22 | 0.10% | 1,070 |
| Mar 24, 2025 | 47.06 | 47.17 | 47.00 | 47.17 | 47.17 | 1.11% | 6,242 |
| Mar 21, 2025 | 46.34 | 46.66 | 46.34 | 46.65 | 46.65 | -0.04% | 5,243 |
| Mar 20, 2025 | 46.72 | 47.06 | 46.60 | 46.67 | 46.67 | -0.11% | 4,116 |
| Mar 19, 2025 | 46.43 | 46.82 | 46.43 | 46.72 | 46.72 | 1.13% | 3,033 |
| Mar 18, 2025 | 46.37 | 46.41 | 46.13 | 46.20 | 46.20 | -1.23% | 16,417 |
| Mar 17, 2025 | 46.69 | 46.94 | 46.50 | 46.78 | 46.78 | 0.65% | 4,803 |
| Mar 14, 2025 | 46.05 | 46.48 | 46.03 | 46.48 | 46.48 | 2.32% | 5,338 |
| Mar 13, 2025 | 46.00 | 46.00 | 45.39 | 45.42 | 45.42 | -1.55% | 34,148 |
| Mar 12, 2025 | 46.45 | 46.45 | 45.85 | 46.13 | 46.13 | 0.66% | 20,980 |
| Mar 11, 2025 | 46.02 | 46.36 | 45.74 | 45.83 | 45.83 | -0.87% | 26,157 |
| Mar 10, 2025 | 46.90 | 46.90 | 46.11 | 46.23 | 46.23 | -2.56% | 13,260 |
| Mar 7, 2025 | 47.01 | 47.53 | 46.74 | 47.45 | 47.45 | 0.43% | 7,813 |
| Mar 6, 2025 | 47.56 | 47.82 | 47.10 | 47.25 | 47.25 | -1.78% | 7,518 |
| Mar 5, 2025 | 47.66 | 48.18 | 47.50 | 48.10 | 48.10 | 1.12% | 6,022 |
| Mar 4, 2025 | 47.67 | 48.05 | 47.22 | 47.57 | 47.57 | -1.52% | 102,028 |
| Mar 3, 2025 | 49.56 | 49.56 | 48.24 | 48.30 | 47.97 | -1.90% | 20,561 |
| Feb 28, 2025 | 48.52 | 49.26 | 48.36 | 49.24 | 48.90 | 1.52% | 15,272 |
| Feb 27, 2025 | 49.14 | 49.45 | 48.50 | 48.50 | 48.17 | -1.55% | 79,304 |
| Feb 26, 2025 | 49.41 | 49.67 | 49.19 | 49.26 | 48.93 | -0.09% | 29,388 |
| Feb 25, 2025 | 49.56 | 49.56 | 49.00 | 49.31 | 48.97 | -0.42% | 42,068 |
| Feb 24, 2025 | 49.92 | 50.40 | 49.41 | 49.52 | 49.18 | -0.37% | 9,296 |
| Feb 21, 2025 | 50.40 | 50.40 | 49.68 | 49.71 | 49.37 | -1.21% | 6,986 |
| Feb 20, 2025 | 50.41 | 50.41 | 50.32 | 50.32 | 49.97 | 0.02% | 4,392 |
| Feb 19, 2025 | 50.31 | 50.36 | 50.26 | 50.31 | 49.96 | -0.06% | 3,967 |
| Feb 18, 2025 | 50.43 | 50.43 | 50.22 | 50.34 | 49.99 | 0.10% | 22,534 |
| Feb 14, 2025 | 50.30 | 50.30 | 50.18 | 50.29 | 49.94 | 0.07% | 6,367 |
| Feb 13, 2025 | 50.19 | 50.25 | 50.07 | 50.25 | 49.91 | 0.38% | 24,683 |
| Feb 12, 2025 | 49.97 | 50.11 | 49.91 | 50.06 | 49.72 | -0.06% | 13,414 |
| Feb 11, 2025 | 50.06 | 50.11 | 50.02 | 50.09 | 49.75 | 0.11% | 6,940 |
| Feb 10, 2025 | 50.08 | 50.08 | 49.91 | 50.04 | 49.69 | 0.37% | 11,300 |
| Feb 7, 2025 | 50.00 | 50.09 | 49.78 | 49.85 | 49.51 | -0.29% | 18,774 |
| Feb 6, 2025 | 49.98 | 50.01 | 49.90 | 50.00 | 49.66 | 0.20% | 15,404 |
| Feb 5, 2025 | 49.70 | 49.90 | 49.67 | 49.90 | 49.55 | 0.25% | 5,299 |
| Feb 4, 2025 | 49.61 | 49.80 | 49.60 | 49.77 | 49.43 | -0.73% | 4,874 |
| Feb 3, 2025 | 49.96 | 50.22 | 49.85 | 50.14 | 49.25 | -0.30% | 6,281 |
| Jan 31, 2025 | 50.52 | 50.56 | 50.29 | 50.29 | 49.40 | -0.24% | 7,468 |
| Jan 30, 2025 | 50.36 | 50.42 | 50.29 | 50.41 | 49.51 | 0.39% | 8,307 |
| Jan 29, 2025 | 50.18 | 50.30 | 50.17 | 50.21 | 49.32 | -0.15% | 2,386 |
| Jan 28, 2025 | 50.21 | 50.35 | 50.14 | 50.29 | 49.39 | 0.49% | 3,934 |
| Jan 27, 2025 | 49.99 | 50.12 | 49.85 | 50.05 | 49.16 | -0.67% | 6,270 |
| Jan 24, 2025 | 50.50 | 50.50 | 50.35 | 50.39 | 49.49 | 0.10% | 8,550 |
| Jan 23, 2025 | 50.25 | 50.41 | 50.24 | 50.34 | 49.44 | 0.07% | 15,722 |
| Jan 22, 2025 | 50.33 | 50.41 | 50.25 | 50.30 | 49.41 | 0.26% | 9,594 |
| Jan 21, 2025 | 50.15 | 50.21 | 50.04 | 50.18 | 49.28 | 0.32% | 7,706 |
| Jan 17, 2025 | 49.88 | 50.04 | 49.88 | 50.02 | 49.13 | 0.63% | 3,700 |
| Jan 16, 2025 | 49.68 | 49.71 | 49.65 | 49.70 | 48.82 | 0.16% | 2,335 |