iShares S&P 500 BuyWrite ETF (IVVW)
BATS: IVVW · Real-Time Price · USD
45.55
-0.02 (-0.04%)
At close: Dec 26, 2025, 4:00 PM EST
45.59
+0.04 (0.09%)
After-hours: Dec 26, 2025, 8:00 PM EST
IVVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 45.57 | 45.59 | 45.55 | 45.55 | 45.55 | -0.04% | 600 |
| Dec 24, 2025 | 45.45 | 45.57 | 45.45 | 45.57 | 45.57 | 0.15% | 3,324 |
| Dec 23, 2025 | 45.46 | 45.55 | 45.39 | 45.50 | 45.50 | -1.28% | 30,002 |
| Dec 22, 2025 | 45.94 | 46.25 | 45.94 | 46.09 | 45.43 | 0.30% | 47,064 |
| Dec 19, 2025 | 45.63 | 45.95 | 45.63 | 45.95 | 45.29 | 0.55% | 44,718 |
| Dec 18, 2025 | 45.74 | 45.74 | 45.61 | 45.70 | 45.05 | 0.22% | 14,663 |
| Dec 17, 2025 | 45.73 | 45.74 | 45.56 | 45.60 | 44.95 | -0.24% | 42,472 |
| Dec 16, 2025 | 45.67 | 45.78 | 45.60 | 45.71 | 45.06 | 0.13% | 26,207 |
| Dec 15, 2025 | 45.67 | 45.68 | 45.63 | 45.65 | 45.00 | -0.04% | 21,327 |
| Dec 12, 2025 | 45.68 | 45.70 | 45.50 | 45.67 | 45.02 | -0.02% | 26,070 |
| Dec 11, 2025 | 45.56 | 45.70 | 45.56 | 45.68 | 45.03 | 0.33% | 15,508 |
| Dec 10, 2025 | 45.55 | 45.64 | 45.49 | 45.53 | 44.88 | -0.02% | 22,001 |
| Dec 9, 2025 | 45.56 | 45.57 | 45.50 | 45.54 | 44.89 | 0.02% | 13,255 |
| Dec 8, 2025 | 45.61 | 45.61 | 45.47 | 45.53 | 44.88 | - | 29,604 |
| Dec 5, 2025 | 45.53 | 45.70 | 45.49 | 45.53 | 44.88 | 0.07% | 24,942 |
| Dec 4, 2025 | 45.51 | 45.52 | 45.42 | 45.50 | 44.85 | 0.13% | 19,662 |
| Dec 3, 2025 | 45.39 | 45.55 | 45.27 | 45.44 | 44.79 | 0.13% | 13,090 |
| Dec 2, 2025 | 45.40 | 45.41 | 45.28 | 45.38 | 44.73 | -2.89% | 24,785 |
| Dec 1, 2025 | 46.71 | 46.80 | 46.67 | 46.73 | 44.66 | -0.07% | 41,464 |
| Nov 28, 2025 | 46.66 | 46.77 | 46.61 | 46.76 | 44.69 | 0.33% | 17,645 |
| Nov 26, 2025 | 46.53 | 46.69 | 46.53 | 46.61 | 44.55 | 0.19% | 19,929 |
| Nov 25, 2025 | 46.26 | 46.57 | 46.16 | 46.52 | 44.46 | 0.54% | 37,441 |
| Nov 24, 2025 | 45.89 | 46.27 | 45.89 | 46.27 | 44.22 | 1.07% | 13,804 |
| Nov 21, 2025 | 45.62 | 45.89 | 45.39 | 45.78 | 43.75 | 0.66% | 17,300 |
| Nov 20, 2025 | 46.53 | 46.65 | 45.48 | 45.48 | 43.47 | -1.30% | 16,449 |
| Nov 19, 2025 | 45.97 | 46.26 | 45.88 | 46.08 | 44.04 | 0.39% | 54,058 |
| Nov 18, 2025 | 46.03 | 46.06 | 45.57 | 45.90 | 43.87 | -0.42% | 14,261 |
| Nov 17, 2025 | 46.35 | 46.41 | 46.00 | 46.10 | 44.05 | -0.68% | 5,490 |
| Nov 14, 2025 | 45.89 | 46.42 | 45.87 | 46.41 | 44.35 | 0.26% | 26,662 |
| Nov 13, 2025 | 46.61 | 46.61 | 46.25 | 46.29 | 44.24 | -0.71% | 7,049 |
| Nov 12, 2025 | 46.60 | 46.63 | 46.53 | 46.62 | 44.56 | 0.09% | 40,365 |
| Nov 11, 2025 | 46.53 | 46.59 | 46.51 | 46.58 | 44.51 | 0.15% | 3,674 |
| Nov 10, 2025 | 46.46 | 46.54 | 46.36 | 46.51 | 44.45 | 0.75% | 82,831 |
| Nov 7, 2025 | 46.07 | 46.16 | 45.73 | 46.16 | 44.11 | 0.13% | 13,764 |
| Nov 6, 2025 | 46.24 | 46.26 | 46.02 | 46.10 | 44.06 | -0.48% | 12,285 |
| Nov 5, 2025 | 46.12 | 46.40 | 46.12 | 46.32 | 44.27 | 0.13% | 6,296 |
| Nov 4, 2025 | 46.27 | 46.31 | 46.16 | 46.26 | 44.21 | -1.83% | 22,372 |
| Nov 3, 2025 | 47.06 | 47.17 | 47.03 | 47.12 | 44.34 | 0.11% | 22,112 |
| Oct 31, 2025 | 47.18 | 47.18 | 46.96 | 47.07 | 44.29 | 0.11% | 14,677 |
| Oct 30, 2025 | 47.00 | 47.13 | 47.00 | 47.02 | 44.24 | -0.23% | 13,742 |
| Oct 29, 2025 | 47.12 | 47.21 | 47.04 | 47.13 | 44.35 | 0.02% | 35,510 |
| Oct 28, 2025 | 47.18 | 47.25 | 47.09 | 47.12 | 44.34 | - | 16,536 |
| Oct 27, 2025 | 47.09 | 47.12 | 46.98 | 47.12 | 44.34 | 0.47% | 11,375 |
| Oct 24, 2025 | 46.95 | 46.95 | 46.89 | 46.90 | 44.13 | 0.43% | 20,374 |
| Oct 23, 2025 | 46.46 | 46.77 | 46.46 | 46.70 | 43.94 | 0.25% | 9,130 |
| Oct 22, 2025 | 46.68 | 46.68 | 46.38 | 46.59 | 43.83 | -0.40% | 36,208 |
| Oct 21, 2025 | 46.71 | 46.77 | 46.61 | 46.77 | 44.01 | 0.29% | 10,821 |
| Oct 20, 2025 | 46.49 | 46.65 | 46.49 | 46.64 | 43.88 | 0.80% | 10,851 |
| Oct 17, 2025 | 46.09 | 46.31 | 45.94 | 46.26 | 43.53 | 0.62% | 8,607 |
| Oct 16, 2025 | 46.22 | 46.22 | 45.83 | 45.98 | 43.26 | -0.24% | 6,807 |