iShares SP 500 BuyWrite E... (IVVW)
CBOE: IVVW
· Real-Time Price · USD
45.98
0.01 (0.03%)
At close: Oct 03, 2025, 3:57 PM
IVVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 46.06 | 46.06 | 45.86 | 45.97 | 45.93 | -1.44% | 36,878 |
| Oct 1, 2025 | 46.56 | 46.68 | 46.47 | 46.64 | 46.64 | 0.15% | 26,800 |
| Sep 30, 2025 | 46.51 | 46.57 | 46.40 | 46.57 | 46.57 | 0.13% | 15,519 |
| Sep 29, 2025 | 46.61 | 46.61 | 46.43 | 46.51 | 46.51 | 0.30% | 45,409 |
| Sep 26, 2025 | 46.31 | 46.39 | 46.20 | 46.37 | 46.37 | 0.32% | 7,512 |
| Sep 25, 2025 | 46.27 | 46.27 | 46.05 | 46.22 | 46.22 | -0.11% | 8,802 |
| Sep 24, 2025 | 46.31 | 46.36 | 46.16 | 46.27 | 46.27 | -0.04% | 5,749 |
| Sep 23, 2025 | 46.44 | 46.46 | 46.29 | 46.29 | 46.29 | -0.26% | 9,100 |
| Sep 22, 2025 | 46.37 | 46.45 | 46.32 | 46.41 | 46.41 | 0.19% | 24,138 |
| Sep 19, 2025 | 46.21 | 46.36 | 46.21 | 46.32 | 46.32 | 0.22% | 13,919 |
| Sep 18, 2025 | 46.24 | 46.25 | 46.16 | 46.22 | 46.22 | 0.11% | 8,206 |
| Sep 17, 2025 | 46.26 | 46.26 | 46.07 | 46.17 | 46.17 | 0.09% | 21,800 |
| Sep 16, 2025 | 46.09 | 46.16 | 46.07 | 46.13 | 46.13 | 0.09% | 6,538 |
| Sep 15, 2025 | 46.06 | 46.10 | 45.90 | 46.09 | 46.09 | 0.07% | 14,800 |
| Sep 12, 2025 | 46.03 | 46.10 | 46.02 | 46.06 | 46.06 | 0.11% | 11,800 |
| Sep 11, 2025 | 45.99 | 46.02 | 45.98 | 46.01 | 46.01 | 0.28% | 2,325 |
| Sep 10, 2025 | 45.95 | 45.96 | 45.80 | 45.88 | 45.88 | 0.22% | 3,412 |
| Sep 9, 2025 | 45.76 | 45.82 | 45.68 | 45.78 | 45.78 | 0.13% | 8,400 |
| Sep 8, 2025 | 45.78 | 45.79 | 45.64 | 45.72 | 45.72 | 0.24% | 18,600 |
| Sep 5, 2025 | 45.79 | 45.79 | 45.49 | 45.61 | 45.61 | -0.11% | 13,100 |
Page 1 of 20