iShares S&P 500 BuyWrite ETF (IVVW)
BATS: IVVW · Real-Time Price · USD
46.90
+0.20 (0.43%)
At close: Oct 24, 2025, 4:00 PM EDT
46.91
+0.01 (0.02%)
After-hours: Oct 24, 2025, 8:00 PM EDT

IVVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202546.9546.9546.8946.9046.900.43%20,374
Oct 23, 202546.4646.7746.4646.7046.700.25%9,130
Oct 22, 202546.6846.6846.3846.5946.59-0.40%36,208
Oct 21, 202546.7146.7746.6146.7746.770.29%10,821
Oct 20, 202546.4946.6546.4946.6446.640.80%10,851
Oct 17, 202546.0946.3145.9446.2646.260.62%8,607
Oct 16, 202546.2246.2245.8345.9845.98-0.24%6,807
Oct 15, 202546.1046.2146.0046.0946.090.27%5,211
Oct 14, 202545.7946.1145.6045.9745.970.05%4,054
Oct 13, 202545.7845.9745.7845.9445.941.10%12,283
Oct 10, 202546.1746.1845.4445.4445.44-1.47%9,536
Oct 9, 202546.0846.1246.0846.1246.12-5,077
Oct 8, 202545.9446.1245.9446.1246.120.20%21,583
Oct 7, 202546.1546.1546.0046.0346.03-0.20%13,176
Oct 6, 202546.0546.1246.0546.1246.120.28%6,478
Oct 3, 202545.9246.0745.9245.9945.990.06%6,590
Oct 2, 202546.0646.0645.8645.9745.97-1.44%36,878
Oct 1, 202546.5646.6846.4746.6445.920.14%26,752
Sep 30, 202546.5146.5746.4046.5745.850.12%15,519
Sep 29, 202546.6146.6146.4446.5145.790.31%45,409
Sep 26, 202546.3146.3946.2046.3745.650.32%7,512
Sep 25, 202546.2746.2746.0546.2245.51-0.11%8,802
Sep 24, 202546.3146.3646.1646.2745.56-0.05%5,749
Sep 23, 202546.4446.4646.3046.3045.58-0.25%9,051
Sep 22, 202546.3746.4546.3246.4145.700.19%24,138
Sep 19, 202546.2146.3646.2146.3245.610.23%13,929
Sep 18, 202546.2446.2546.1646.2245.500.11%8,206
Sep 17, 202546.2646.2646.0746.1745.460.07%21,800
Sep 16, 202546.0946.1646.0746.1345.420.10%6,538
Sep 15, 202546.0646.1045.9046.0945.380.05%14,797
Sep 12, 202546.0346.1046.0246.0645.350.11%11,795
Sep 11, 202545.9946.0245.9846.0145.300.29%2,325
Sep 10, 202545.9545.9645.8045.8845.170.21%3,412
Sep 9, 202545.7645.8245.6845.7845.080.14%8,361
Sep 8, 202545.7845.7945.6445.7245.010.23%18,556
Sep 5, 202545.7945.7945.4945.6144.91-0.10%13,050
Sep 4, 202545.4845.6645.4145.6644.950.69%34,246
Sep 3, 202545.4145.4145.2245.3444.64-0.85%23,997
Sep 2, 202545.6145.7345.4245.7344.54-0.46%14,314
Aug 29, 202546.0046.0045.8045.9444.75-0.27%13,430
Aug 28, 202545.9346.1045.9346.0744.870.26%7,498
Aug 27, 202545.9446.0045.8545.9544.750.17%12,736
Aug 26, 202545.7545.8745.7245.8744.680.09%48,906
Aug 25, 202545.7745.9245.7745.8344.64-0.02%19,163
Aug 22, 202545.8045.9345.7845.8444.651.02%8,728
Aug 21, 202545.4645.4945.2945.3844.20-0.25%10,168
Aug 20, 202545.6245.6245.2445.4944.31-0.10%21,208
Aug 19, 202545.7145.7545.5445.5444.36-0.44%9,280
Aug 18, 202545.7545.7645.6845.7444.550.10%16,898
Aug 15, 202545.7145.8045.6545.6944.51-0.17%14,013