Skip to main content
iShares S&P 500 BuyWrite ETF (IVVW)
BATS: IVVW · Real-Time Price · USD
49.93
0.00 (0.00%)
Nov 20, 2024, 3:28 PM EST - Market open

IVVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202450.0550.0549.6749.9449.94-7,159
Nov 19, 202449.5649.9549.5649.9449.940.25%11,288
Nov 18, 202449.7649.8949.6649.8149.810.27%31,005
Nov 15, 202449.9249.9249.5649.6849.68-0.90%5,298
Nov 14, 202450.2350.2350.0950.1350.130.02%3,008
Nov 13, 202450.0950.1750.0650.1250.120.11%3,336
Nov 12, 202450.1550.1550.0750.0750.07-0.09%1,547
Nov 11, 202450.1650.1650.0450.1150.110.11%10,289
Nov 8, 202450.1150.1150.0150.0650.060.18%7,813
Nov 7, 202449.7750.0249.7749.9749.970.47%11,667
Nov 6, 202449.3049.8049.3049.7349.731.84%7,145
Nov 5, 202448.4048.9248.4048.8348.830.89%2,285
Nov 4, 202448.5748.6148.4048.4048.40-1.59%14,014
Nov 1, 202449.1749.4249.1749.1848.560.34%9,178
Oct 31, 202449.4649.4649.0149.0148.39-1.21%20,783
Oct 30, 202449.7549.8149.6149.6148.99-0.24%12,318
Oct 29, 202449.5749.8149.5549.7349.100.07%4,292
Oct 28, 202449.6749.7849.6449.6949.060.37%8,122
Oct 25, 202449.7849.8549.5149.5148.89-0.11%4,041
Oct 24, 202449.5449.5949.4049.5748.940.21%8,797
Oct 23, 202449.7049.7049.3949.4648.83-0.68%9,690
Oct 22, 202449.5949.8049.5949.8049.170.14%3,812
Oct 21, 202449.7049.8349.6049.7349.10-0.15%13,114
Oct 18, 202449.8149.8349.6949.8049.170.31%6,166
Oct 17, 202449.6249.7049.6249.6549.020.02%4,609
Oct 16, 202449.6649.6749.6149.6449.01-0.02%6,081
Oct 15, 202449.6049.9949.6049.6549.020.05%7,837
Oct 14, 202449.5649.6549.5649.6249.000.03%7,206
Oct 11, 202449.6049.6149.5249.6148.980.22%9,472
Oct 10, 202449.4349.5349.4149.5048.870.08%6,594
Oct 9, 202449.4149.4849.3949.4648.830.21%7,265
Oct 8, 202449.2349.3949.2349.3648.730.44%3,956
Oct 7, 202449.3549.3549.1449.1448.52-0.31%4,687
Oct 4, 202449.2149.3249.2049.3048.670.49%3,410
Oct 3, 202449.1149.1148.9649.0648.44-0.12%8,848
Oct 2, 202448.9649.1248.9649.1248.50-1.87%2,590
Oct 1, 202450.1950.1949.9550.0548.43-0.37%3,179
Sep 30, 202450.1850.2450.1050.2448.610.19%3,800
Sep 27, 202450.1950.2450.1550.1548.52-0.05%1,014
Sep 26, 202450.1850.1850.1550.1748.540.13%3,337
Sep 25, 202450.1250.1250.1150.1148.480.09%520
Sep 24, 202450.1350.1650.0650.0648.440.07%1,032
Sep 23, 202449.9550.0749.9550.0248.400.15%2,883
Sep 20, 202449.9050.0149.8949.9548.33-945
Sep 19, 202449.9949.9949.9049.9548.330.10%1,582
Sep 18, 202449.9249.9649.8249.9048.280.10%1,450
Sep 17, 202449.8949.8949.8349.8648.240.01%2,226
Sep 16, 202449.8049.8749.7949.8548.230.07%1,660
Sep 13, 202449.8149.8149.8149.8148.200.23%1,058
Sep 12, 202449.5849.7349.5249.7048.090.31%1,778
Sep 11, 202448.7649.5548.7649.5547.940.57%1,878
Sep 10, 202449.3049.3049.2049.2747.670.32%1,125
Sep 9, 202449.0049.1948.6949.1147.520.88%2,435
Sep 6, 202449.1849.2748.6348.6847.10-0.87%2,577
Sep 5, 202449.3549.3549.1149.1147.52-0.22%804
Sep 4, 202449.2549.3549.1749.2247.62-2.01%1,868
Sep 3, 202450.4450.4450.2350.2347.62-0.77%932
Aug 30, 202450.5050.6250.5050.6247.990.36%1,027
Aug 29, 202450.4850.5150.4450.4447.820.09%1,193
Aug 28, 202450.3850.4350.3850.3947.78-0.16%500
Aug 27, 202449.7250.5149.7250.4847.850.11%5,446
Aug 26, 202450.3450.4950.3450.4247.80-0.03%5,064
Aug 23, 202450.4650.4650.3750.4447.820.50%2,038
Aug 22, 202450.3750.3750.1950.1947.58-0.34%457
Aug 21, 202450.3350.3650.3050.3647.740.11%3,103
Aug 20, 202450.2950.4250.2450.3047.69-0.08%3,831
Aug 19, 202450.1450.3450.1350.3447.720.38%2,127
Aug 16, 202450.0650.2150.0650.1547.540.18%1,923
Aug 15, 202449.7650.0749.7650.0647.461.43%7,955
Aug 14, 202449.2949.3549.2949.3546.790.53%466
Aug 13, 202448.5749.0948.5749.0946.541.71%3,561
Aug 12, 202448.2848.4348.2748.2745.76-0.05%2,352
Aug 9, 202447.9948.2947.9948.2945.780.57%579
Aug 8, 202447.5848.1047.5848.0145.522.18%4,225
Aug 7, 202447.9847.9846.9946.9944.55-0.84%1,476
Aug 6, 202447.4747.9747.3947.3944.931.23%6,800
Aug 5, 202446.5647.2646.5646.8144.38-2.98%4,063
Aug 2, 202448.6148.6147.9248.2545.74-2.42%4,828
Aug 1, 202449.9149.9149.2349.4546.53-1.28%6,784
Jul 31, 202449.9050.2249.9050.0947.131.26%2,466
Jul 30, 202449.8149.8149.2349.4746.55-0.33%5,602
Jul 29, 202449.6749.7849.5149.6346.700.22%7,117
Jul 26, 202449.4049.7649.4049.5246.600.82%1,390
Jul 25, 202449.2849.6649.0949.1246.22-0.32%5,467
Jul 24, 202449.4649.6449.2849.2846.37-1.84%9,609
Jul 23, 202450.3050.3750.2050.2047.24-0.15%4,238
Jul 22, 202450.2350.3150.0750.2847.310.82%4,459
Jul 19, 202450.0650.0649.8349.8746.92-0.45%4,158
Jul 18, 202450.2350.2350.0350.0947.13-0.12%8,220
Jul 17, 202450.1750.1850.1250.1547.19-0.03%7,500
Jul 16, 202450.1650.2050.1650.1747.21-0.03%3,003
Jul 15, 202450.1950.1950.1250.1847.220.12%6,523
Jul 12, 202450.0950.3350.0950.1247.160.19%3,147
Jul 11, 202450.0850.0850.0250.0347.08-0.11%2,879
Jul 10, 202450.0850.0950.0250.0847.130.17%3,237
Jul 9, 202449.9550.0249.9550.0047.050.15%1,498
Jul 8, 202449.9049.9649.8649.9346.980.06%4,234
Jul 5, 202449.7449.9149.7449.9046.950.32%7,297
Jul 3, 202449.6749.7449.6749.7446.800.31%1,113
Jul 2, 202449.3549.6149.3549.5846.66-0.77%13,360