iShares S&P 500 BuyWrite ETF (IVVW)
BATS: IVVW · Real-Time Price · USD
45.53
+0.03 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
IVVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.53 | 45.70 | 45.49 | 45.54 | - | 0.09% | 19,160 |
| Dec 4, 2025 | 45.98 | 45.98 | 45.45 | 45.50 | 45.50 | 0.13% | 616 |
| Dec 3, 2025 | 45.39 | 45.46 | 45.35 | 45.44 | 45.44 | 0.13% | 6,454 |
| Dec 2, 2025 | 45.40 | 45.41 | 45.28 | 45.38 | 45.38 | -2.89% | 24,785 |
| Dec 1, 2025 | 46.71 | 46.80 | 46.67 | 46.73 | 45.31 | -0.07% | 41,464 |
| Nov 28, 2025 | 46.66 | 46.77 | 46.61 | 46.76 | 45.34 | 0.33% | 17,645 |
| Nov 26, 2025 | 46.53 | 46.69 | 46.53 | 46.61 | 45.19 | 0.19% | 19,929 |
| Nov 25, 2025 | 46.26 | 46.57 | 46.16 | 46.52 | 45.11 | 0.54% | 37,441 |
| Nov 24, 2025 | 45.89 | 46.27 | 45.89 | 46.27 | 44.86 | 1.07% | 13,804 |
| Nov 21, 2025 | 45.62 | 45.89 | 45.39 | 45.78 | 44.39 | 0.66% | 17,300 |
| Nov 20, 2025 | 46.53 | 46.65 | 45.48 | 45.48 | 44.10 | -1.30% | 16,449 |
| Nov 19, 2025 | 45.97 | 46.26 | 45.88 | 46.08 | 44.68 | 0.39% | 54,058 |
| Nov 18, 2025 | 46.03 | 46.06 | 45.57 | 45.90 | 44.51 | -0.42% | 14,261 |
| Nov 17, 2025 | 46.35 | 46.41 | 46.00 | 46.10 | 44.69 | -0.68% | 5,490 |
| Nov 14, 2025 | 45.89 | 46.42 | 45.87 | 46.41 | 45.00 | 0.26% | 26,662 |
| Nov 13, 2025 | 46.61 | 46.61 | 46.25 | 46.29 | 44.88 | -0.71% | 7,049 |
| Nov 12, 2025 | 46.60 | 46.63 | 46.53 | 46.62 | 45.20 | 0.09% | 40,365 |
| Nov 11, 2025 | 46.53 | 46.59 | 46.51 | 46.58 | 45.16 | 0.15% | 3,674 |
| Nov 10, 2025 | 46.46 | 46.54 | 46.36 | 46.51 | 45.09 | 0.75% | 82,831 |
| Nov 7, 2025 | 46.07 | 46.16 | 45.73 | 46.16 | 44.76 | 0.13% | 13,764 |
| Nov 6, 2025 | 46.24 | 46.26 | 46.02 | 46.10 | 44.70 | -0.48% | 12,285 |
| Nov 5, 2025 | 46.12 | 46.40 | 46.12 | 46.32 | 44.91 | 0.13% | 6,296 |
| Nov 4, 2025 | 46.27 | 46.31 | 46.16 | 46.26 | 44.85 | -1.83% | 22,372 |
| Nov 3, 2025 | 47.06 | 47.17 | 47.03 | 47.12 | 44.98 | 0.11% | 22,112 |
| Oct 31, 2025 | 47.18 | 47.18 | 46.96 | 47.07 | 44.93 | 0.11% | 14,677 |
| Oct 30, 2025 | 47.00 | 47.13 | 47.00 | 47.02 | 44.88 | -0.23% | 13,742 |
| Oct 29, 2025 | 47.12 | 47.21 | 47.04 | 47.13 | 44.99 | 0.02% | 35,510 |
| Oct 28, 2025 | 47.18 | 47.25 | 47.09 | 47.12 | 44.98 | - | 16,536 |
| Oct 27, 2025 | 47.09 | 47.12 | 46.98 | 47.12 | 44.98 | 0.47% | 11,375 |
| Oct 24, 2025 | 46.95 | 46.95 | 46.89 | 46.90 | 44.77 | 0.43% | 20,374 |
| Oct 23, 2025 | 46.46 | 46.77 | 46.46 | 46.70 | 44.58 | 0.25% | 9,130 |
| Oct 22, 2025 | 46.68 | 46.68 | 46.38 | 46.59 | 44.47 | -0.40% | 36,208 |
| Oct 21, 2025 | 46.71 | 46.77 | 46.61 | 46.77 | 44.65 | 0.29% | 10,821 |
| Oct 20, 2025 | 46.49 | 46.65 | 46.49 | 46.64 | 44.52 | 0.80% | 10,851 |
| Oct 17, 2025 | 46.09 | 46.31 | 45.94 | 46.26 | 44.16 | 0.62% | 8,607 |
| Oct 16, 2025 | 46.22 | 46.22 | 45.83 | 45.98 | 43.89 | -0.24% | 6,807 |
| Oct 15, 2025 | 46.10 | 46.21 | 46.00 | 46.09 | 43.99 | 0.27% | 5,211 |
| Oct 14, 2025 | 45.79 | 46.11 | 45.60 | 45.97 | 43.88 | 0.05% | 4,054 |
| Oct 13, 2025 | 45.78 | 45.97 | 45.78 | 45.94 | 43.85 | 1.10% | 12,283 |
| Oct 10, 2025 | 46.17 | 46.18 | 45.44 | 45.44 | 43.38 | -1.47% | 9,536 |
| Oct 9, 2025 | 46.08 | 46.12 | 46.08 | 46.12 | 44.03 | - | 5,077 |
| Oct 8, 2025 | 45.94 | 46.12 | 45.94 | 46.12 | 44.03 | 0.20% | 21,583 |
| Oct 7, 2025 | 46.15 | 46.15 | 46.00 | 46.03 | 43.94 | -0.20% | 13,176 |
| Oct 6, 2025 | 46.05 | 46.12 | 46.05 | 46.12 | 44.03 | 0.28% | 6,478 |
| Oct 3, 2025 | 45.92 | 46.07 | 45.92 | 45.99 | 43.90 | 0.06% | 6,590 |
| Oct 2, 2025 | 46.06 | 46.06 | 45.86 | 45.97 | 43.88 | -1.44% | 36,878 |
| Oct 1, 2025 | 46.56 | 46.68 | 46.47 | 46.64 | 43.83 | 0.14% | 26,752 |
| Sep 30, 2025 | 46.51 | 46.57 | 46.40 | 46.57 | 43.77 | 0.12% | 15,519 |
| Sep 29, 2025 | 46.61 | 46.61 | 46.44 | 46.51 | 43.71 | 0.31% | 45,409 |
| Sep 26, 2025 | 46.31 | 46.39 | 46.20 | 46.37 | 43.58 | 0.32% | 7,512 |
| Sep 25, 2025 | 46.27 | 46.27 | 46.05 | 46.22 | 43.44 | -0.11% | 8,802 |
| Sep 24, 2025 | 46.31 | 46.36 | 46.16 | 46.27 | 43.49 | -0.05% | 5,749 |
| Sep 23, 2025 | 46.44 | 46.46 | 46.30 | 46.30 | 43.51 | -0.25% | 9,051 |
| Sep 22, 2025 | 46.37 | 46.45 | 46.32 | 46.41 | 43.62 | 0.19% | 24,138 |
| Sep 19, 2025 | 46.21 | 46.36 | 46.21 | 46.32 | 43.54 | 0.23% | 13,929 |
| Sep 18, 2025 | 46.24 | 46.25 | 46.16 | 46.22 | 43.44 | 0.11% | 8,206 |
| Sep 17, 2025 | 46.26 | 46.26 | 46.07 | 46.17 | 43.39 | 0.07% | 21,800 |
| Sep 16, 2025 | 46.09 | 46.16 | 46.07 | 46.13 | 43.36 | 0.10% | 6,538 |
| Sep 15, 2025 | 46.06 | 46.10 | 45.90 | 46.09 | 43.31 | 0.05% | 14,797 |
| Sep 12, 2025 | 46.03 | 46.10 | 46.02 | 46.06 | 43.29 | 0.11% | 11,795 |
| Sep 11, 2025 | 45.99 | 46.02 | 45.98 | 46.01 | 43.24 | 0.29% | 2,325 |
| Sep 10, 2025 | 45.95 | 45.96 | 45.80 | 45.88 | 43.12 | 0.21% | 3,412 |
| Sep 9, 2025 | 45.76 | 45.82 | 45.68 | 45.78 | 43.03 | 0.14% | 8,361 |
| Sep 8, 2025 | 45.78 | 45.79 | 45.64 | 45.72 | 42.97 | 0.23% | 18,556 |
| Sep 5, 2025 | 45.79 | 45.79 | 45.49 | 45.61 | 42.87 | -0.10% | 13,050 |
| Sep 4, 2025 | 45.48 | 45.66 | 45.41 | 45.66 | 42.91 | 0.69% | 34,246 |
| Sep 3, 2025 | 45.41 | 45.41 | 45.22 | 45.34 | 42.61 | -0.85% | 23,997 |
| Sep 2, 2025 | 45.61 | 45.73 | 45.42 | 45.73 | 42.52 | -0.46% | 14,314 |
| Aug 29, 2025 | 46.00 | 46.00 | 45.80 | 45.94 | 42.71 | -0.27% | 13,430 |
| Aug 28, 2025 | 45.93 | 46.10 | 45.93 | 46.07 | 42.83 | 0.26% | 7,498 |
| Aug 27, 2025 | 45.94 | 46.00 | 45.85 | 45.95 | 42.72 | 0.17% | 12,736 |
| Aug 26, 2025 | 45.75 | 45.87 | 45.72 | 45.87 | 42.65 | 0.09% | 48,906 |
| Aug 25, 2025 | 45.77 | 45.92 | 45.77 | 45.83 | 42.61 | -0.02% | 19,163 |
| Aug 22, 2025 | 45.80 | 45.93 | 45.78 | 45.84 | 42.62 | 1.02% | 8,728 |
| Aug 21, 2025 | 45.46 | 45.49 | 45.29 | 45.38 | 42.19 | -0.25% | 10,168 |
| Aug 20, 2025 | 45.62 | 45.62 | 45.24 | 45.49 | 42.30 | -0.10% | 21,208 |
| Aug 19, 2025 | 45.71 | 45.75 | 45.54 | 45.54 | 42.34 | -0.44% | 9,280 |
| Aug 18, 2025 | 45.75 | 45.76 | 45.68 | 45.74 | 42.53 | 0.10% | 16,898 |
| Aug 15, 2025 | 45.71 | 45.80 | 45.65 | 45.69 | 42.48 | -0.17% | 14,013 |
| Aug 14, 2025 | 45.81 | 45.81 | 45.70 | 45.77 | 42.55 | 0.02% | 12,617 |
| Aug 13, 2025 | 45.74 | 45.76 | 45.71 | 45.76 | 42.55 | 0.04% | 7,299 |
| Aug 12, 2025 | 45.65 | 45.74 | 45.65 | 45.74 | 42.53 | 0.40% | 7,698 |
| Aug 11, 2025 | 45.62 | 45.64 | 45.56 | 45.56 | 42.36 | 0.08% | 12,785 |
| Aug 8, 2025 | 45.50 | 45.56 | 45.49 | 45.52 | 42.32 | 0.27% | 22,782 |
| Aug 7, 2025 | 45.44 | 45.53 | 45.30 | 45.40 | 42.21 | 0.03% | 16,055 |
| Aug 6, 2025 | 45.21 | 45.41 | 45.21 | 45.38 | 42.19 | 0.38% | 5,519 |
| Aug 5, 2025 | 45.30 | 45.30 | 45.15 | 45.21 | 42.04 | -0.21% | 19,921 |
| Aug 4, 2025 | 45.16 | 45.31 | 45.06 | 45.31 | 42.12 | -0.47% | 16,102 |
| Aug 1, 2025 | 45.73 | 45.73 | 45.35 | 45.52 | 41.72 | -0.89% | 53,309 |
| Jul 31, 2025 | 46.07 | 46.14 | 45.93 | 45.93 | 42.10 | -0.15% | 9,762 |
| Jul 30, 2025 | 45.98 | 46.04 | 45.89 | 46.00 | 42.16 | 0.03% | 11,654 |
| Jul 29, 2025 | 46.14 | 46.14 | 45.98 | 45.99 | 42.15 | -0.05% | 12,201 |
| Jul 28, 2025 | 46.10 | 46.10 | 45.98 | 46.01 | 42.17 | 0.20% | 14,450 |
| Jul 25, 2025 | 45.92 | 45.96 | 45.92 | 45.92 | 42.09 | 0.03% | 2,747 |
| Jul 24, 2025 | 45.86 | 45.94 | 45.84 | 45.91 | 42.08 | 0.18% | 9,336 |
| Jul 23, 2025 | 45.75 | 45.86 | 45.75 | 45.82 | 42.00 | 0.29% | 43,383 |
| Jul 22, 2025 | 45.57 | 45.70 | 45.53 | 45.69 | 41.88 | 0.12% | 7,264 |
| Jul 21, 2025 | 45.57 | 45.74 | 45.57 | 45.63 | 41.83 | 0.16% | 5,190 |
| Jul 18, 2025 | 45.69 | 45.69 | 45.52 | 45.56 | 41.76 | 0.04% | 6,052 |
| Jul 17, 2025 | 45.46 | 45.58 | 45.46 | 45.55 | 41.75 | - | 5,190 |