iShares S&P 500 BuyWrite ETF (IVVW)
BATS: IVVW · Real-Time Price · USD
44.86
+0.09 (0.20%)
At close: May 12, 2025, 4:00 PM
44.86
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IVVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.78 | 44.90 | 44.78 | 44.86 | 44.86 | 0.19% | 10,145 |
| May 9, 2025 | 44.82 | 44.86 | 44.68 | 44.77 | 44.77 | - | 9,617 |
| May 8, 2025 | 44.70 | 44.81 | 44.67 | 44.77 | 44.77 | 0.29% | 8,236 |
| May 7, 2025 | 44.65 | 44.71 | 44.54 | 44.64 | 44.64 | 0.21% | 15,661 |
| May 6, 2025 | 44.58 | 44.62 | 44.55 | 44.55 | 44.55 | -0.17% | 2,454 |
| May 5, 2025 | 44.62 | 44.69 | 44.50 | 44.63 | 44.63 | - | 11,336 |
| May 2, 2025 | 44.62 | 44.66 | 44.49 | 44.63 | 44.63 | -1.07% | 6,277 |
| May 1, 2025 | 45.16 | 45.19 | 45.06 | 45.11 | 44.43 | 0.31% | 7,133 |
| Apr 30, 2025 | 44.80 | 44.97 | 44.59 | 44.97 | 44.29 | - | 1,962 |
| Apr 29, 2025 | 44.83 | 44.97 | 44.82 | 44.97 | 44.30 | 0.33% | 4,964 |
| Apr 28, 2025 | 44.71 | 44.86 | 44.67 | 44.82 | 44.15 | 0.20% | 4,253 |
| Apr 25, 2025 | 44.59 | 44.78 | 44.59 | 44.74 | 44.06 | 0.46% | 2,643 |
| Apr 24, 2025 | 44.04 | 44.53 | 44.04 | 44.53 | 43.86 | 1.04% | 7,090 |
| Apr 23, 2025 | 44.09 | 44.28 | 44.03 | 44.07 | 43.41 | 1.23% | 6,189 |
| Apr 22, 2025 | 43.31 | 43.68 | 43.23 | 43.54 | 42.88 | 1.88% | 2,738 |
| Apr 21, 2025 | 43.13 | 43.13 | 42.37 | 42.73 | 42.09 | -1.73% | 5,619 |
| Apr 17, 2025 | 43.50 | 43.86 | 43.48 | 43.48 | 42.83 | 0.30% | 5,851 |
| Apr 16, 2025 | 43.92 | 43.98 | 42.96 | 43.36 | 42.70 | -2.29% | 5,332 |
| Apr 15, 2025 | 44.69 | 44.69 | 44.22 | 44.37 | 43.70 | -0.14% | 2,219 |
| Apr 14, 2025 | 44.63 | 44.82 | 44.17 | 44.43 | 43.76 | 0.81% | 4,578 |
| Apr 11, 2025 | 43.22 | 44.07 | 43.00 | 44.07 | 43.41 | 1.85% | 6,615 |
| Apr 10, 2025 | 43.85 | 43.85 | 42.50 | 43.27 | 42.62 | -3.77% | 4,842 |
| Apr 9, 2025 | 41.10 | 44.97 | 38.57 | 44.97 | 44.29 | 10.00% | 8,758 |
| Apr 8, 2025 | 43.15 | 43.23 | 40.88 | 40.88 | 40.26 | -2.19% | 10,474 |
| Apr 7, 2025 | 40.18 | 44.48 | 39.48 | 41.80 | 41.17 | 0.23% | 28,291 |
| Apr 4, 2025 | 42.90 | 43.43 | 41.70 | 41.70 | 41.07 | -5.85% | 35,317 |
| Apr 3, 2025 | 44.70 | 45.09 | 44.29 | 44.29 | 43.62 | -3.80% | 13,017 |
| Apr 2, 2025 | 45.55 | 46.20 | 45.55 | 46.04 | 45.35 | -1.33% | 2,849 |
| Apr 1, 2025 | 46.54 | 46.68 | 46.35 | 46.66 | 45.17 | 0.37% | 5,597 |
| Mar 31, 2025 | 46.02 | 46.55 | 46.02 | 46.49 | 45.00 | 0.33% | 5,043 |
| Mar 28, 2025 | 46.76 | 46.76 | 46.30 | 46.34 | 44.85 | -1.14% | 7,530 |
| Mar 27, 2025 | 46.95 | 47.08 | 46.87 | 46.87 | 45.37 | -0.26% | 6,914 |
| Mar 26, 2025 | 47.28 | 47.28 | 46.93 | 46.99 | 45.49 | -0.47% | 7,207 |
| Mar 25, 2025 | 47.23 | 47.23 | 47.17 | 47.22 | 45.70 | 0.10% | 1,070 |
| Mar 24, 2025 | 47.06 | 47.17 | 47.00 | 47.17 | 45.66 | 1.11% | 6,242 |
| Mar 21, 2025 | 46.34 | 46.66 | 46.34 | 46.65 | 45.16 | -0.04% | 5,243 |
| Mar 20, 2025 | 46.72 | 47.06 | 46.60 | 46.67 | 45.18 | -0.11% | 4,116 |
| Mar 19, 2025 | 46.43 | 46.82 | 46.43 | 46.72 | 45.22 | 1.13% | 3,033 |
| Mar 18, 2025 | 46.37 | 46.41 | 46.13 | 46.20 | 44.72 | -1.23% | 16,417 |
| Mar 17, 2025 | 46.69 | 46.94 | 46.50 | 46.78 | 45.28 | 0.65% | 4,803 |
| Mar 14, 2025 | 46.05 | 46.48 | 46.03 | 46.48 | 44.99 | 2.32% | 5,338 |
| Mar 13, 2025 | 46.00 | 46.00 | 45.39 | 45.42 | 43.97 | -1.55% | 34,148 |
| Mar 12, 2025 | 46.45 | 46.45 | 45.85 | 46.13 | 44.66 | 0.66% | 20,980 |
| Mar 11, 2025 | 46.02 | 46.36 | 45.74 | 45.83 | 44.36 | -0.87% | 26,157 |
| Mar 10, 2025 | 46.90 | 46.90 | 46.11 | 46.23 | 44.75 | -2.56% | 13,260 |
| Mar 7, 2025 | 47.01 | 47.53 | 46.74 | 47.45 | 45.93 | 0.43% | 7,813 |
| Mar 6, 2025 | 47.56 | 47.82 | 47.10 | 47.25 | 45.73 | -1.78% | 7,518 |
| Mar 5, 2025 | 47.66 | 48.18 | 47.50 | 48.10 | 46.56 | 1.12% | 6,022 |
| Mar 4, 2025 | 47.67 | 48.05 | 47.22 | 47.57 | 46.04 | -1.52% | 102,028 |
| Mar 3, 2025 | 49.56 | 49.56 | 48.24 | 48.30 | 46.43 | -1.90% | 20,561 |