iShares IVV Premium Income+ ETF (IVVW)
BATS: IVVW · Real-Time Price · USD
44.47
-0.65 (-1.44%)
At close: Oct 30, 2026, 4:00 PM EDT
44.47
0.00 (0.00%)
After-hours: Oct 30, 2026, 8:00 PM EDT
IVVW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 44.78 | 44.78 | 44.18 | 44.47 | 44.47 | -1.44% | 22,488 |
| Oct 29, 2026 | 45.10 | 45.15 | 45.00 | 45.12 | 45.12 | 0.04% | 23,292 |
| Oct 28, 2026 | 45.04 | 45.17 | 45.02 | 45.10 | 45.10 | 0.09% | 8,073 |
| Oct 27, 2026 | 44.93 | 45.09 | 44.86 | 45.06 | 45.06 | 0.54% | 22,346 |
| Oct 26, 2026 | 44.75 | 44.94 | 44.74 | 44.82 | 44.82 | 0.56% | 4,513 |
| Oct 23, 2026 | 44.61 | 44.69 | 44.55 | 44.57 | 44.57 | -0.45% | 7,519 |
| Oct 22, 2026 | 44.90 | 44.91 | 44.65 | 44.77 | 44.77 | -0.93% | 13,409 |
| Oct 21, 2026 | 45.07 | 45.20 | 44.97 | 45.19 | 45.19 | 0.53% | 8,664 |
| Oct 20, 2026 | 44.88 | 45.07 | 44.79 | 44.95 | 44.95 | 0.16% | 24,336 |
| Oct 19, 2026 | 44.92 | 45.00 | 44.84 | 44.88 | 44.88 | 0.41% | 13,547 |
| Oct 16, 2026 | 45.18 | 45.18 | 44.56 | 44.70 | 44.70 | -0.63% | 27,059 |
| Oct 15, 2026 | 45.03 | 45.06 | 44.98 | 44.98 | 44.98 | -0.03% | 68,253 |
| Oct 14, 2026 | 45.04 | 45.05 | 44.97 | 44.99 | 44.99 | -0.10% | 12,724 |
| Oct 13, 2026 | 45.06 | 45.14 | 44.97 | 45.04 | 45.04 | 0.02% | 10,725 |
| Oct 12, 2026 | 44.92 | 45.05 | 44.92 | 45.03 | 45.03 | - | 11,448 |
| Oct 9, 2026 | 45.01 | 45.07 | 44.99 | 45.03 | 45.03 | 0.11% | 53,569 |
| Oct 8, 2026 | 44.96 | 45.00 | 44.90 | 44.98 | 44.98 | 0.02% | 18,100 |
| Oct 7, 2026 | 44.98 | 44.98 | 44.91 | 44.97 | 44.97 | -0.02% | 9,807 |
| Oct 6, 2026 | 44.87 | 44.98 | 44.87 | 44.98 | 44.98 | 0.20% | 35,547 |
| Oct 5, 2026 | 44.77 | 44.89 | 44.77 | 44.89 | 44.89 | 0.31% | 12,588 |
| Oct 2, 2026 | 44.86 | 44.86 | 44.75 | 44.75 | 44.75 | 0.19% | 7,121 |
| Oct 1, 2026 | 45.53 | 45.58 | 45.38 | 45.55 | 44.67 | 0.33% | 18,049 |
| Sep 30, 2026 | 45.46 | 45.63 | 45.40 | 45.40 | 44.52 | -0.04% | 78,537 |
| Sep 29, 2026 | 45.50 | 45.52 | 45.42 | 45.42 | 44.54 | -0.24% | 123,698 |
| Sep 28, 2026 | 45.69 | 45.69 | 45.49 | 45.53 | 44.65 | -0.12% | 30,961 |
| Sep 25, 2026 | 45.52 | 45.60 | 45.47 | 45.59 | 44.70 | 0.16% | 12,962 |
| Sep 24, 2026 | 45.32 | 45.54 | 45.32 | 45.52 | 44.63 | 0.09% | 28,443 |
| Sep 23, 2026 | 45.57 | 45.57 | 45.45 | 45.48 | 44.59 | -0.20% | 22,745 |
| Sep 22, 2026 | 45.49 | 45.62 | 45.49 | 45.57 | 44.68 | 0.17% | 32,742 |
| Sep 21, 2026 | 45.40 | 45.53 | 45.40 | 45.49 | 44.61 | 0.41% | 11,604 |
| Sep 18, 2026 | 45.25 | 45.31 | 45.19 | 45.31 | 44.43 | 0.34% | 14,915 |
| Sep 17, 2026 | 45.09 | 45.32 | 45.05 | 45.15 | 44.27 | 0.85% | 33,168 |
| Sep 16, 2026 | 45.00 | 45.11 | 44.50 | 44.77 | 43.90 | -0.27% | 25,317 |
| Sep 15, 2026 | 45.06 | 45.06 | 44.85 | 44.89 | 44.02 | -0.40% | 42,528 |
| Sep 14, 2026 | 45.09 | 45.25 | 44.97 | 45.07 | 44.19 | -0.68% | 31,568 |
| Sep 11, 2026 | 45.23 | 45.40 | 45.23 | 45.38 | 44.50 | 0.87% | 36,810 |
| Sep 10, 2026 | 45.00 | 45.00 | 44.89 | 44.99 | 44.12 | -0.51% | 49,584 |
| Sep 9, 2026 | 45.37 | 45.37 | 45.08 | 45.22 | 44.34 | -0.35% | 101,374 |
| Sep 8, 2026 | 45.45 | 45.54 | 45.26 | 45.38 | 44.50 | -0.37% | 117,744 |
| Sep 4, 2026 | 45.50 | 45.58 | 45.44 | 45.55 | 44.67 | -0.39% | 68,130 |
| Sep 3, 2026 | 45.45 | 45.73 | 45.37 | 45.73 | 44.84 | 1.03% | 76,809 |
| Sep 2, 2026 | 45.02 | 45.29 | 45.02 | 45.27 | 44.39 | 0.50% | 16,277 |
| Sep 1, 2026 | 45.67 | 45.67 | 45.30 | 45.33 | 44.16 | -0.54% | 34,685 |
| Aug 31, 2026 | 45.52 | 45.63 | 45.50 | 45.57 | 44.40 | -0.17% | 14,485 |
| Aug 28, 2026 | 45.60 | 45.82 | 45.60 | 45.65 | 44.48 | -0.03% | 17,212 |
| Aug 27, 2026 | 45.46 | 45.70 | 45.46 | 45.66 | 44.49 | 0.35% | 32,600 |
| Aug 26, 2026 | 45.43 | 45.50 | 45.38 | 45.50 | 44.33 | 0.07% | 45,309 |
| Aug 25, 2026 | 45.45 | 45.47 | 45.32 | 45.47 | 44.31 | 0.20% | 18,519 |
| Aug 24, 2026 | 45.39 | 45.41 | 45.27 | 45.38 | 44.22 | - | 53,531 |
| Aug 21, 2026 | 45.31 | 45.50 | 45.31 | 45.38 | 44.22 | 0.22% | 28,250 |