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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 46.95 | 46.95 | 46.89 | 46.90 | 46.90 | 0.43% | 20,374 |
| Oct 23, 2025 | 46.46 | 46.77 | 46.46 | 46.70 | 46.70 | 0.25% | 9,130 |
| Oct 22, 2025 | 46.68 | 46.68 | 46.38 | 46.59 | 46.59 | -0.40% | 36,208 |
| Oct 21, 2025 | 46.71 | 46.77 | 46.61 | 46.77 | 46.77 | 0.29% | 10,821 |
| Oct 20, 2025 | 46.49 | 46.65 | 46.49 | 46.64 | 46.64 | 0.80% | 10,851 |
| Oct 17, 2025 | 46.09 | 46.31 | 45.94 | 46.26 | 46.26 | 0.62% | 8,607 |
| Oct 16, 2025 | 46.22 | 46.22 | 45.83 | 45.98 | 45.98 | -0.24% | 6,807 |
| Oct 15, 2025 | 46.10 | 46.21 | 46.00 | 46.09 | 46.09 | 0.27% | 5,211 |
| Oct 14, 2025 | 45.79 | 46.11 | 45.60 | 45.97 | 45.97 | 0.05% | 4,054 |
| Oct 13, 2025 | 45.78 | 45.97 | 45.78 | 45.94 | 45.94 | 1.10% | 12,283 |
| Oct 10, 2025 | 46.17 | 46.18 | 45.44 | 45.44 | 45.44 | -1.47% | 9,536 |
| Oct 9, 2025 | 46.08 | 46.12 | 46.08 | 46.12 | 46.12 | - | 5,077 |
| Oct 8, 2025 | 45.94 | 46.12 | 45.94 | 46.12 | 46.12 | 0.20% | 21,583 |
| Oct 7, 2025 | 46.15 | 46.15 | 46.00 | 46.03 | 46.03 | -0.20% | 13,176 |
| Oct 6, 2025 | 46.05 | 46.12 | 46.05 | 46.12 | 46.12 | 0.28% | 6,478 |
| Oct 3, 2025 | 45.92 | 46.07 | 45.92 | 45.99 | 45.99 | 0.06% | 6,590 |
| Oct 2, 2025 | 46.06 | 46.06 | 45.86 | 45.97 | 45.97 | -1.44% | 36,878 |
| Oct 1, 2025 | 46.56 | 46.68 | 46.47 | 46.64 | 45.92 | 0.14% | 26,752 |
| Sep 30, 2025 | 46.51 | 46.57 | 46.40 | 46.57 | 45.85 | 0.12% | 15,519 |
| Sep 29, 2025 | 46.61 | 46.61 | 46.44 | 46.51 | 45.79 | 0.31% | 45,409 |
| Sep 26, 2025 | 46.31 | 46.39 | 46.20 | 46.37 | 45.65 | 0.32% | 7,512 |
| Sep 25, 2025 | 46.27 | 46.27 | 46.05 | 46.22 | 45.51 | -0.11% | 8,802 |
| Sep 24, 2025 | 46.31 | 46.36 | 46.16 | 46.27 | 45.56 | -0.05% | 5,749 |
| Sep 23, 2025 | 46.44 | 46.46 | 46.30 | 46.30 | 45.58 | -0.25% | 9,051 |
| Sep 22, 2025 | 46.37 | 46.45 | 46.32 | 46.41 | 45.70 | 0.19% | 24,138 |
| Sep 19, 2025 | 46.21 | 46.36 | 46.21 | 46.32 | 45.61 | 0.23% | 13,929 |
| Sep 18, 2025 | 46.24 | 46.25 | 46.16 | 46.22 | 45.50 | 0.11% | 8,206 |
| Sep 17, 2025 | 46.26 | 46.26 | 46.07 | 46.17 | 45.46 | 0.07% | 21,800 |
| Sep 16, 2025 | 46.09 | 46.16 | 46.07 | 46.13 | 45.42 | 0.10% | 6,538 |
| Sep 15, 2025 | 46.06 | 46.10 | 45.90 | 46.09 | 45.38 | 0.05% | 14,797 |
| Sep 12, 2025 | 46.03 | 46.10 | 46.02 | 46.06 | 45.35 | 0.11% | 11,795 |
| Sep 11, 2025 | 45.99 | 46.02 | 45.98 | 46.01 | 45.30 | 0.29% | 2,325 |
| Sep 10, 2025 | 45.95 | 45.96 | 45.80 | 45.88 | 45.17 | 0.21% | 3,412 |
| Sep 9, 2025 | 45.76 | 45.82 | 45.68 | 45.78 | 45.08 | 0.14% | 8,361 |
| Sep 8, 2025 | 45.78 | 45.79 | 45.64 | 45.72 | 45.01 | 0.23% | 18,556 |
| Sep 5, 2025 | 45.79 | 45.79 | 45.49 | 45.61 | 44.91 | -0.10% | 13,050 |
| Sep 4, 2025 | 45.48 | 45.66 | 45.41 | 45.66 | 44.95 | 0.69% | 34,246 |
| Sep 3, 2025 | 45.41 | 45.41 | 45.22 | 45.34 | 44.64 | -0.85% | 23,997 |
| Sep 2, 2025 | 45.61 | 45.73 | 45.42 | 45.73 | 44.54 | -0.46% | 14,314 |
| Aug 29, 2025 | 46.00 | 46.00 | 45.80 | 45.94 | 44.75 | -0.27% | 13,430 |
| Aug 28, 2025 | 45.93 | 46.10 | 45.93 | 46.07 | 44.87 | 0.26% | 7,498 |
| Aug 27, 2025 | 45.94 | 46.00 | 45.85 | 45.95 | 44.75 | 0.17% | 12,736 |
| Aug 26, 2025 | 45.75 | 45.87 | 45.72 | 45.87 | 44.68 | 0.09% | 48,906 |
| Aug 25, 2025 | 45.77 | 45.92 | 45.77 | 45.83 | 44.64 | -0.02% | 19,163 |
| Aug 22, 2025 | 45.80 | 45.93 | 45.78 | 45.84 | 44.65 | 1.02% | 8,728 |
| Aug 21, 2025 | 45.46 | 45.49 | 45.29 | 45.38 | 44.20 | -0.25% | 10,168 |
| Aug 20, 2025 | 45.62 | 45.62 | 45.24 | 45.49 | 44.31 | -0.10% | 21,208 |
| Aug 19, 2025 | 45.71 | 45.75 | 45.54 | 45.54 | 44.36 | -0.44% | 9,280 |
| Aug 18, 2025 | 45.75 | 45.76 | 45.68 | 45.74 | 44.55 | 0.10% | 16,898 |
| Aug 15, 2025 | 45.71 | 45.80 | 45.65 | 45.69 | 44.51 | -0.17% | 14,013 |