iShares S&P 500 BuyWrite ETF (IVVW)
BATS: IVVW · Real-Time Price · USD
45.44
0.00 (0.00%)
Jul 9, 2025, 12:58 PM - Market open

IVVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202545.5145.5145.4145.41--0.06%5,807
Jul 8, 202545.3945.4545.3945.4445.440.10%4,889
Jul 7, 202545.3145.4545.3145.4045.40-0.08%7,803
Jul 3, 202545.3045.4645.2945.4345.430.11%22,354
Jul 2, 202545.3045.5545.2345.3845.38-1.25%33,197
Jul 1, 202545.9545.9945.9045.9645.30-0.02%47,043
Jun 30, 202545.9946.0845.8245.9745.310.26%21,108
Jun 27, 202545.9046.2545.8045.8545.200.12%5,644
Jun 26, 202545.6245.8245.6245.8045.140.32%14,264
Jun 25, 202545.7545.7545.5745.6545.000.10%21,017
Jun 24, 202545.0045.6445.0045.6144.960.59%4,997
Jun 23, 202545.2045.3445.1045.3444.700.55%5,323
Jun 20, 202545.1645.2144.9645.0944.450.07%8,694
Jun 18, 202544.9745.1344.9745.0644.420.23%11,968
Jun 17, 202545.1045.1044.9144.9644.32-0.23%44,073
Jun 16, 202545.0945.0945.0445.0644.420.60%3,388
Jun 13, 202544.9745.0044.7944.7944.15-0.40%16,126
Jun 12, 202544.9644.9844.9644.9744.330.08%2,098
Jun 11, 202544.9344.9944.9344.9444.30-2,799
Jun 10, 202544.9944.9944.8844.9444.300.17%5,541
Jun 9, 202544.8644.8844.8044.8644.23-0.02%14,130
Jun 6, 202544.6144.8744.6144.8744.230.61%7,688
Jun 5, 202544.7044.7944.5444.6043.97-0.15%10,197
Jun 4, 202544.6044.7344.6044.6744.030.05%2,501
Jun 3, 202544.5644.6744.5544.6444.01-1.30%6,510
Jun 2, 202544.9745.2444.9745.2343.850.31%3,060
May 30, 202544.9745.0944.8445.0943.710.10%4,724
May 29, 202545.1545.5144.5645.0543.670.27%2,910
May 28, 202545.1945.1944.9044.9243.55-0.30%4,074
May 27, 202544.6945.0644.6945.0643.681.43%5,284
May 23, 202544.3244.5444.3244.4243.07-0.41%4,627
May 22, 202544.6244.7644.6144.6143.24-6,370
May 21, 202544.9245.0344.5244.6143.24-0.88%9,231
May 20, 202545.0345.0544.9045.0043.63-0.29%3,719
May 19, 202544.9145.1844.9145.1343.750.18%12,055
May 16, 202544.9645.0644.9245.0643.680.39%4,530
May 15, 202544.8044.9144.8044.8843.51-6,786
May 14, 202544.9044.9044.8544.8843.510.10%13,871
May 13, 202544.8944.9244.8444.8443.46-0.05%8,697
May 12, 202544.7844.9044.7844.8643.490.19%10,145
May 9, 202544.8244.8644.6844.7743.40-9,617
May 8, 202544.7044.8144.6744.7743.400.29%8,236
May 7, 202544.6544.7144.5444.6443.280.21%15,661
May 6, 202544.5844.6244.5544.5543.19-0.17%2,454
May 5, 202544.6244.6944.5044.6343.26-11,336
May 2, 202544.6244.6644.4944.6343.26-1.07%6,277
May 1, 202545.1645.1945.0645.1143.070.31%7,133
Apr 30, 202544.8044.9744.5944.9742.94-1,962
Apr 29, 202544.8344.9744.8244.9742.940.33%4,964
Apr 28, 202544.7144.8644.6744.8242.800.20%4,253