iShares S&P 500 BuyWrite ETF (IVVW)
BATS: IVVW · Real-Time Price · USD
45.45
+0.01 (0.02%)
Jul 9, 2025, 4:00 PM - Market closed
IVVW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 45.51 | 45.51 | 45.40 | 45.45 | - | 0.02% | 9,646 |
Jul 8, 2025 | 45.39 | 45.45 | 45.39 | 45.44 | 45.44 | 0.10% | 4,889 |
Jul 7, 2025 | 45.31 | 45.45 | 45.31 | 45.40 | 45.40 | -0.08% | 7,803 |
Jul 3, 2025 | 45.30 | 45.46 | 45.29 | 45.43 | 45.43 | 0.11% | 22,354 |
Jul 2, 2025 | 45.30 | 45.55 | 45.23 | 45.38 | 45.38 | -1.25% | 33,197 |
Jul 1, 2025 | 45.95 | 45.99 | 45.90 | 45.96 | 45.30 | -0.02% | 47,043 |
Jun 30, 2025 | 45.99 | 46.08 | 45.82 | 45.97 | 45.31 | 0.26% | 21,108 |
Jun 27, 2025 | 45.90 | 46.25 | 45.80 | 45.85 | 45.20 | 0.12% | 5,644 |
Jun 26, 2025 | 45.62 | 45.82 | 45.62 | 45.80 | 45.14 | 0.32% | 14,264 |
Jun 25, 2025 | 45.75 | 45.75 | 45.57 | 45.65 | 45.00 | 0.10% | 21,017 |
Jun 24, 2025 | 45.00 | 45.64 | 45.00 | 45.61 | 44.96 | 0.59% | 4,997 |
Jun 23, 2025 | 45.20 | 45.34 | 45.10 | 45.34 | 44.70 | 0.55% | 5,323 |
Jun 20, 2025 | 45.16 | 45.21 | 44.96 | 45.09 | 44.45 | 0.07% | 8,694 |
Jun 18, 2025 | 44.97 | 45.13 | 44.97 | 45.06 | 44.42 | 0.23% | 11,968 |
Jun 17, 2025 | 45.10 | 45.10 | 44.91 | 44.96 | 44.32 | -0.23% | 44,073 |
Jun 16, 2025 | 45.09 | 45.09 | 45.04 | 45.06 | 44.42 | 0.60% | 3,388 |
Jun 13, 2025 | 44.97 | 45.00 | 44.79 | 44.79 | 44.15 | -0.40% | 16,126 |
Jun 12, 2025 | 44.96 | 44.98 | 44.96 | 44.97 | 44.33 | 0.08% | 2,098 |
Jun 11, 2025 | 44.93 | 44.99 | 44.93 | 44.94 | 44.30 | - | 2,799 |
Jun 10, 2025 | 44.99 | 44.99 | 44.88 | 44.94 | 44.30 | 0.17% | 5,541 |
Jun 9, 2025 | 44.86 | 44.88 | 44.80 | 44.86 | 44.23 | -0.02% | 14,130 |
Jun 6, 2025 | 44.61 | 44.87 | 44.61 | 44.87 | 44.23 | 0.61% | 7,688 |
Jun 5, 2025 | 44.70 | 44.79 | 44.54 | 44.60 | 43.97 | -0.15% | 10,197 |
Jun 4, 2025 | 44.60 | 44.73 | 44.60 | 44.67 | 44.03 | 0.05% | 2,501 |
Jun 3, 2025 | 44.56 | 44.67 | 44.55 | 44.64 | 44.01 | -1.30% | 6,510 |
Jun 2, 2025 | 44.97 | 45.24 | 44.97 | 45.23 | 43.85 | 0.31% | 3,060 |
May 30, 2025 | 44.97 | 45.09 | 44.84 | 45.09 | 43.71 | 0.10% | 4,724 |
May 29, 2025 | 45.15 | 45.51 | 44.56 | 45.05 | 43.67 | 0.27% | 2,910 |
May 28, 2025 | 45.19 | 45.19 | 44.90 | 44.92 | 43.55 | -0.30% | 4,074 |
May 27, 2025 | 44.69 | 45.06 | 44.69 | 45.06 | 43.68 | 1.43% | 5,284 |
May 23, 2025 | 44.32 | 44.54 | 44.32 | 44.42 | 43.07 | -0.41% | 4,627 |
May 22, 2025 | 44.62 | 44.76 | 44.61 | 44.61 | 43.24 | - | 6,370 |
May 21, 2025 | 44.92 | 45.03 | 44.52 | 44.61 | 43.24 | -0.88% | 9,231 |
May 20, 2025 | 45.03 | 45.05 | 44.90 | 45.00 | 43.63 | -0.29% | 3,719 |
May 19, 2025 | 44.91 | 45.18 | 44.91 | 45.13 | 43.75 | 0.18% | 12,055 |
May 16, 2025 | 44.96 | 45.06 | 44.92 | 45.06 | 43.68 | 0.39% | 4,530 |
May 15, 2025 | 44.80 | 44.91 | 44.80 | 44.88 | 43.51 | - | 6,786 |
May 14, 2025 | 44.90 | 44.90 | 44.85 | 44.88 | 43.51 | 0.10% | 13,871 |
May 13, 2025 | 44.89 | 44.92 | 44.84 | 44.84 | 43.46 | -0.05% | 8,697 |
May 12, 2025 | 44.78 | 44.90 | 44.78 | 44.86 | 43.49 | 0.19% | 10,145 |
May 9, 2025 | 44.82 | 44.86 | 44.68 | 44.77 | 43.40 | - | 9,617 |
May 8, 2025 | 44.70 | 44.81 | 44.67 | 44.77 | 43.40 | 0.29% | 8,236 |
May 7, 2025 | 44.65 | 44.71 | 44.54 | 44.64 | 43.28 | 0.21% | 15,661 |
May 6, 2025 | 44.58 | 44.62 | 44.55 | 44.55 | 43.19 | -0.17% | 2,454 |
May 5, 2025 | 44.62 | 44.69 | 44.50 | 44.63 | 43.26 | - | 11,336 |
May 2, 2025 | 44.62 | 44.66 | 44.49 | 44.63 | 43.26 | -1.07% | 6,277 |
May 1, 2025 | 45.16 | 45.19 | 45.06 | 45.11 | 43.07 | 0.31% | 7,133 |
Apr 30, 2025 | 44.80 | 44.97 | 44.59 | 44.97 | 42.94 | - | 1,962 |
Apr 29, 2025 | 44.83 | 44.97 | 44.82 | 44.97 | 42.94 | 0.33% | 4,964 |
Apr 28, 2025 | 44.71 | 44.86 | 44.67 | 44.82 | 42.80 | 0.20% | 4,253 |