iShares S&P 500 BuyWrite ETF (IVVW)
BATS: IVVW · Real-Time Price · USD
45.20
+0.06 (0.13%)
At close: Aug 11, 2026, 4:00 PM EDT
45.35
+0.15 (0.33%)
After-hours: Aug 11, 2026, 8:00 PM EDT
IVVW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 45.10 | 45.20 | 45.09 | 45.20 | 45.20 | 0.13% | 7,560 |
| Aug 10, 2026 | 45.07 | 45.19 | 45.07 | 45.14 | 45.14 | 0.09% | 19,853 |
| Aug 7, 2026 | 45.12 | 45.17 | 45.06 | 45.10 | 45.10 | 0.20% | 48,118 |
| Aug 6, 2026 | 45.07 | 45.10 | 44.99 | 45.01 | 45.01 | -0.42% | 12,767 |
| Aug 5, 2026 | 44.95 | 45.20 | 44.95 | 45.20 | 45.20 | 0.53% | 26,555 |
| Aug 4, 2026 | 44.87 | 45.00 | 44.77 | 44.96 | 44.96 | 0.42% | 20,648 |
| Aug 3, 2026 | 44.88 | 45.20 | 44.86 | 45.20 | 44.77 | 1.03% | 153,008 |
| Jul 31, 2026 | 44.51 | 44.89 | 44.24 | 44.74 | 44.32 | 0.65% | 69,895 |
| Jul 30, 2026 | 44.12 | 44.48 | 44.12 | 44.45 | 44.03 | 1.53% | 71,299 |
| Jul 29, 2026 | 44.28 | 44.45 | 43.72 | 43.78 | 43.37 | -1.24% | 13,362 |
| Jul 28, 2026 | 44.30 | 44.42 | 44.09 | 44.33 | 43.91 | 0.34% | 9,108 |
| Jul 27, 2026 | 44.41 | 44.45 | 44.07 | 44.18 | 43.76 | -0.11% | 33,351 |
| Jul 24, 2026 | 44.23 | 44.42 | 44.09 | 44.23 | 43.81 | 0.11% | 25,252 |
| Jul 23, 2026 | 44.27 | 44.30 | 44.00 | 44.18 | 43.76 | -0.96% | 20,402 |
| Jul 22, 2026 | 44.59 | 44.64 | 44.53 | 44.61 | 44.19 | -0.02% | 11,941 |
| Jul 21, 2026 | 44.44 | 44.62 | 44.42 | 44.62 | 44.20 | 0.63% | 56,974 |
| Jul 20, 2026 | 44.57 | 44.57 | 44.30 | 44.34 | 43.92 | 0.11% | 46,595 |
| Jul 17, 2026 | 44.16 | 44.67 | 44.15 | 44.29 | 43.87 | -0.70% | 19,782 |
| Jul 16, 2026 | 44.61 | 44.76 | 44.52 | 44.60 | 44.18 | -0.42% | 59,507 |
| Jul 15, 2026 | 44.70 | 44.81 | 44.52 | 44.79 | 44.37 | 0.29% | 87,474 |
| Jul 14, 2026 | 44.72 | 44.72 | 44.47 | 44.66 | 44.24 | 0.43% | 30,969 |
| Jul 13, 2026 | 44.61 | 44.63 | 44.39 | 44.47 | 44.05 | -0.45% | 14,677 |
| Jul 10, 2026 | 44.55 | 44.69 | 44.34 | 44.67 | 44.25 | 0.25% | 104,556 |
| Jul 9, 2026 | 44.32 | 44.56 | 44.24 | 44.56 | 44.14 | 0.72% | 67,595 |
| Jul 8, 2026 | 44.15 | 44.27 | 43.93 | 44.24 | 43.82 | -0.14% | 36,600 |
| Jul 7, 2026 | 44.32 | 44.39 | 44.21 | 44.30 | 43.88 | -0.36% | 22,887 |
| Jul 6, 2026 | 44.39 | 44.50 | 44.23 | 44.46 | 44.04 | 0.68% | 43,845 |
| Jul 2, 2026 | 44.28 | 44.39 | 43.91 | 44.16 | 43.74 | -0.02% | 55,697 |
| Jul 1, 2026 | 44.57 | 44.72 | 44.43 | 44.61 | 43.75 | 0.02% | 32,173 |
| Jun 30, 2026 | 44.31 | 44.62 | 44.29 | 44.60 | 43.74 | 0.54% | 61,488 |
| Jun 29, 2026 | 44.15 | 44.36 | 43.89 | 44.36 | 43.50 | -0.02% | 69,859 |
| Jun 26, 2026 | 43.54 | 44.37 | 43.54 | 44.37 | 43.51 | 1.07% | 196,335 |
| Jun 25, 2026 | 44.04 | 44.08 | 43.75 | 43.90 | 43.05 | -0.02% | 113,453 |
| Jun 24, 2026 | 43.96 | 44.12 | 43.76 | 43.91 | 43.06 | 0.05% | 110,727 |
| Jun 23, 2026 | 43.59 | 44.11 | 43.59 | 43.89 | 43.04 | -1.24% | 68,152 |
| Jun 22, 2026 | 44.49 | 44.56 | 44.25 | 44.44 | 43.58 | 0.02% | 90,970 |
| Jun 18, 2026 | 44.30 | 44.43 | 44.23 | 44.43 | 43.57 | 0.77% | 33,422 |
| Jun 17, 2026 | 44.36 | 44.49 | 44.01 | 44.09 | 43.24 | -0.79% | 164,253 |
| Jun 16, 2026 | 44.44 | 44.54 | 44.37 | 44.44 | 43.58 | -0.13% | 92,356 |
| Jun 15, 2026 | 44.44 | 44.51 | 44.37 | 44.50 | 43.64 | 0.98% | 148,886 |
| Jun 12, 2026 | 44.00 | 44.07 | 43.73 | 44.07 | 43.22 | 0.64% | 100,920 |
| Jun 11, 2026 | 43.23 | 43.87 | 43.13 | 43.79 | 42.95 | 1.53% | 70,634 |
| Jun 10, 2026 | 43.56 | 43.70 | 43.12 | 43.13 | 42.30 | -1.35% | 73,357 |
| Jun 9, 2026 | 44.02 | 44.02 | 43.01 | 43.72 | 42.88 | -0.21% | 85,910 |
| Jun 8, 2026 | 43.96 | 43.98 | 43.77 | 43.81 | 42.96 | 0.33% | 44,991 |
| Jun 5, 2026 | 44.26 | 44.26 | 43.58 | 43.67 | 42.82 | -1.56% | 83,770 |
| Jun 4, 2026 | 44.06 | 44.43 | 44.06 | 44.36 | 43.50 | 0.27% | 26,237 |
| Jun 3, 2026 | 44.32 | 44.32 | 44.20 | 44.24 | 43.39 | -0.02% | 30,778 |
| Jun 2, 2026 | 44.14 | 44.32 | 44.14 | 44.25 | 43.40 | -0.07% | 70,443 |
| Jun 1, 2026 | 45.40 | 45.42 | 44.58 | 45.11 | 43.42 | 0.20% | 45,240 |