iShares SP 500 BuyWrite E... (IVVW)
CBOE: IVVW
· Real-Time Price · USD
46.06
0.05 (0.11%)
At close: Sep 12, 2025, 2:58 PM
IVVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 45.48 | 45.66 | 45.40 | 45.66 | 45.66 | 0.71% | 34,246 |
| Sep 3, 2025 | 45.41 | 45.41 | 45.22 | 45.34 | 45.34 | -0.85% | 24,000 |
| Sep 2, 2025 | 45.61 | 45.73 | 45.42 | 45.73 | 45.24 | -0.46% | 14,314 |
| Aug 29, 2025 | 46.00 | 46.00 | 45.80 | 45.94 | 45.44 | -0.28% | 13,430 |
| Aug 28, 2025 | 45.93 | 46.10 | 45.93 | 46.07 | 45.57 | 0.26% | 7,500 |
| Aug 27, 2025 | 45.94 | 46.00 | 45.85 | 45.95 | 45.45 | 0.17% | 12,736 |
| Aug 26, 2025 | 45.75 | 45.87 | 45.72 | 45.87 | 45.38 | 0.09% | 48,906 |
| Aug 25, 2025 | 45.77 | 45.92 | 45.77 | 45.83 | 45.34 | -0.02% | 19,200 |
| Aug 22, 2025 | 45.80 | 45.93 | 45.78 | 45.84 | 45.35 | 1.01% | 8,728 |
| Aug 21, 2025 | 45.46 | 45.49 | 45.29 | 45.38 | 44.89 | -0.24% | 10,200 |
| Aug 20, 2025 | 45.62 | 45.62 | 45.24 | 45.49 | 45.00 | -0.11% | 21,208 |
| Aug 19, 2025 | 45.71 | 45.75 | 45.54 | 45.54 | 45.05 | -0.44% | 9,300 |
| Aug 18, 2025 | 45.75 | 45.76 | 45.68 | 45.74 | 45.25 | 0.11% | 16,900 |
| Aug 15, 2025 | 45.71 | 45.80 | 45.65 | 45.69 | 45.20 | -0.17% | 14,013 |
| Aug 14, 2025 | 45.81 | 45.81 | 45.70 | 45.77 | 45.28 | 0.02% | 12,617 |