Skip to main content
iShares S&P 500 BuyWrite ETF (IVVW)
BATS: IVVW · Real-Time Price · USD
49.01
-0.60 (-1.21%)
At close: Oct 31, 2024, 4:00 PM
50.00
+0.99 (2.02%)
After-hours: Oct 31, 2024, 5:59 PM EDT

IVVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202449.4649.4649.0149.0149.01-1.21%20,776
Oct 30, 202449.7549.8149.6149.6149.61-0.24%12,318
Oct 29, 202449.5749.8149.5549.7349.730.08%4,300
Oct 28, 202449.6749.7849.6449.6949.690.36%8,122
Oct 25, 202449.7849.8549.5149.5149.51-0.12%4,041
Oct 24, 202449.5449.5949.4049.5749.570.22%8,800
Oct 23, 202449.7049.7049.3949.4649.46-0.68%9,700
Oct 22, 202449.5949.8049.5949.8049.800.14%3,812
Oct 21, 202449.7049.8349.6049.7349.73-0.14%13,114
Oct 18, 202449.8149.8349.6949.8049.800.30%6,200
Oct 17, 202449.6249.7049.6249.6549.650.02%4,609
Oct 16, 202449.6649.6749.6149.6449.64-0.02%6,100
Oct 15, 202449.6049.9949.6049.6549.650.06%7,837
Oct 14, 202449.5649.6549.5649.6249.620.02%7,206
Oct 11, 202449.6049.6149.5249.6149.610.22%9,500
Oct 10, 202449.4349.5349.4149.5049.500.08%6,600
Oct 9, 202449.4149.4849.3949.4649.460.20%7,300
Oct 8, 202449.2349.3949.2349.3649.360.45%4,000
Oct 7, 202449.3549.3549.1449.1449.14-0.32%4,700
Oct 4, 202449.2149.3249.2049.3049.300.49%3,410
Oct 3, 202449.1149.1148.9649.0649.06-0.12%8,848
Oct 2, 202448.9649.1248.9649.1249.12-1.86%2,600
Oct 1, 202450.1950.1949.9550.0549.05-0.38%3,200
Sep 30, 202450.1850.2450.1050.2449.230.18%3,800
Sep 27, 202450.1950.2450.1550.1549.14-0.04%1,014
Sep 26, 202450.1850.1850.1550.1749.160.12%3,337
Sep 25, 202450.1250.1250.1150.1149.100.10%520
Sep 24, 202450.1350.1650.0650.0649.050.08%1,032
Sep 23, 202449.9550.0749.9550.0249.020.14%2,900
Sep 20, 202449.9050.0149.8949.9548.95-945
Sep 19, 202449.9949.9949.9049.9548.950.10%1,600
Sep 18, 202449.9249.9649.8249.9048.900.10%1,500
Sep 17, 202449.8949.8949.8349.8548.85-2,226
Sep 16, 202449.8049.8749.7949.8548.850.08%1,700
Sep 13, 202449.8149.8149.8149.8148.810.22%1,100
Sep 12, 202449.5849.7349.5249.7048.700.30%1,800
Sep 11, 202448.7649.5548.7649.5548.550.57%1,900
Sep 10, 202449.3049.3049.2049.2748.280.33%1,125
Sep 9, 202449.0049.1948.6949.1148.120.88%2,435
Sep 6, 202449.1849.2748.6348.6847.70-0.88%2,600
Sep 5, 202449.3549.3549.1149.1148.12-0.22%804
Sep 4, 202449.2549.3549.1749.2248.23-2.01%1,900
Sep 3, 202450.4450.4450.2350.2348.23-0.77%931
Aug 30, 202450.5050.6250.5050.6248.600.36%1,027
Aug 29, 202450.4850.5150.4450.4448.430.10%1,200
Aug 28, 202450.3850.4350.3850.3948.39-0.18%500
Aug 27, 202449.7250.5149.7250.4848.470.12%5,446
Aug 26, 202450.3450.4950.3450.4248.41-0.04%5,100
Aug 23, 202450.4650.4650.3750.4448.430.50%2,038
Aug 22, 202450.3750.3750.1950.1948.19-0.34%500
Aug 21, 202450.3350.3650.3050.3648.350.12%3,103
Aug 20, 202450.2950.4250.2450.3048.30-0.08%3,831
Aug 19, 202450.1450.3450.1350.3448.330.38%2,127
Aug 16, 202450.0650.2150.0650.1548.150.18%1,923
Aug 15, 202449.7650.0749.7650.0648.061.44%8,000
Aug 14, 202449.2949.3549.2949.3547.380.53%500
Aug 13, 202448.5749.0948.5749.0947.131.70%3,600
Aug 12, 202448.2848.4348.2748.2746.34-0.04%2,400
Aug 9, 202447.9948.2947.9948.2946.360.58%600
Aug 8, 202447.5848.1047.5848.0146.102.17%4,225
Aug 7, 202447.9847.9846.9946.9945.12-0.84%1,500
Aug 6, 202447.4747.9747.3947.3945.501.24%6,800
Aug 5, 202446.5647.2646.5646.8144.95-2.98%4,100
Aug 2, 202448.6148.6147.9248.2546.33-2.43%4,828
Aug 1, 202449.9149.9149.2349.4547.13-1.28%6,800
Jul 31, 202449.9050.2249.9050.0947.741.25%2,500
Jul 30, 202449.8149.8149.2349.4747.15-0.32%5,602
Jul 29, 202449.6749.7849.5149.6347.310.22%7,117
Jul 26, 202449.4049.7649.4049.5247.200.81%1,400
Jul 25, 202449.2849.6649.0949.1246.82-0.32%5,500
Jul 24, 202449.4649.6449.2849.2846.97-1.83%9,609
Jul 23, 202450.3050.3750.2050.2047.85-0.16%4,238
Jul 22, 202450.2350.3150.0750.2847.920.84%4,500
Jul 19, 202450.0650.0649.8349.8647.53-0.46%4,200
Jul 18, 202450.2350.2350.0350.0947.74-0.12%8,220
Jul 17, 202450.1750.1850.1250.1547.80-0.04%7,500
Jul 16, 202450.1650.2050.1650.1747.81-0.02%3,003
Jul 15, 202450.1950.1950.1250.1847.830.12%6,523
Jul 12, 202450.0950.3350.0950.1247.770.18%3,147
Jul 11, 202450.0850.0850.0250.0347.68-0.10%2,900
Jul 10, 202450.0850.0950.0250.0847.730.16%3,237
Jul 9, 202449.9550.0249.9550.0047.650.14%1,500
Jul 8, 202449.9049.9649.8649.9347.590.06%4,234
Jul 5, 202449.7449.9149.7449.9047.560.32%7,300
Jul 3, 202449.6749.7449.6749.7447.400.32%1,113
Jul 2, 202449.3549.6149.3549.5847.26-0.78%13,400
Jul 1, 202450.5750.5749.8449.9747.080.26%8,600
Jun 28, 202450.0050.1749.8449.8446.95-0.10%4,511
Jun 27, 202449.9349.9649.8349.8947.010.02%7,900
Jun 26, 202449.8249.8849.7549.8847.000.18%645
Jun 25, 202449.6549.7949.6549.7946.910.20%1,306
Jun 24, 202449.7949.8149.6949.6946.82-0.08%2,200
Jun 21, 202449.7149.7549.7149.7346.85-0.02%931
Jun 20, 202449.7149.7849.6749.7446.860.08%1,038
Jun 18, 202449.6749.7249.6649.7046.83-9,809
Jun 17, 202449.6049.7249.5949.7046.830.12%12,904
Jun 14, 202449.6149.6649.5949.6446.780.02%713
Jun 13, 202449.5249.6349.5249.6346.760.06%3,737
Jun 12, 202449.5249.6049.5249.6046.730.47%909
Jun 11, 202449.1749.3749.1749.3746.520.14%1,818