iShares S&P 500 BuyWrite ETF (IVVW) Historical Stock Data
46.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVVW is up 0.03% a day on average. There have been 17 days where iShares S&P 500 BuyWrite ETF closed green and 13 days where IVVW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 45.94 | 46.09 | ↑$0.15 (0.33%) | 45.94 | 46.25 | 47.06K |
| 2025-12-19 | 45.63 | 45.95 | ↑$0.32 (0.70%) | 45.63 | 45.95 | 44.72K |
| 2025-12-18 | 45.74 | 45.70 | ↓$0.04 (-0.09%) | 45.61 | 45.74 | 14.66K |
| 2025-12-17 | 45.73 | 45.60 | ↓$0.13 (-0.28%) | 45.56 | 45.74 | 23.19K |
| 2025-12-16 | 45.67 | 45.71 | ↑$0.04 (0.10%) | 45.60 | 45.78 | 25.92K |
| 2025-12-15 | 45.67 | 45.65 | ↓$0.02 (-0.04%) | 45.63 | 45.68 | 21K |
| 2025-12-12 | 45.68 | 45.67 | ↓$0.01 (-0.02%) | 45.54 | 45.68 | 15.99K |
| 2025-12-11 | 45.56 | 45.68 | ↑$0.12 (0.26%) | 45.56 | 45.70 | 15.51K |
| 2025-12-10 | 45.55 | 45.53 | ↓$0.02 (-0.04%) | 45.49 | 45.64 | 21.67K |
| 2025-12-09 | 45.56 | 45.54 | ↓$0.02 (-0.04%) | 45.50 | 45.57 | 13.26K |
| 2025-12-08 | 45.61 | 45.53 | ↓$0.08 (-0.18%) | 45.47 | 45.61 | 29.60K |
| 2025-12-05 | 45.53 | 45.53 | ↑$0.00 (0.00%) | 45.51 | 45.70 | 23.94K |
| 2025-12-04 | 45.51 | 45.50 | ↓$0.01 (-0.02%) | 45.42 | 45.52 | 19.66K |
| 2025-12-03 | 45.39 | 45.44 | ↑$0.05 (0.11%) | 45.27 | 45.55 | 12.64K |
| 2025-12-02 | 45.40 | 45.38 | ↓$0.02 (-0.04%) | 45.28 | 45.41 | 24.74K |
| 2025-12-01 | 46.71 | 46.73 | ↑$0.02 (0.04%) | 46.67 | 46.80 | 41.24K |
| 2025-11-28 | 46.66 | 46.76 | ↑$0.10 (0.22%) | 46.61 | 46.77 | 17.65K |
| 2025-11-26 | 46.53 | 46.61 | ↑$0.08 (0.17%) | 46.53 | 46.68 | 19.93K |
| 2025-11-25 | 46.26 | 46.52 | ↑$0.27 (0.57%) | 46.16 | 46.54 | 37.44K |
| 2025-11-24 | 45.89 | 46.27 | ↑$0.38 (0.83%) | 45.89 | 46.27 | 13.80K |
| 2025-11-21 | 45.62 | 45.78 | ↑$0.16 (0.35%) | 45.39 | 45.89 | 17.24K |
| 2025-11-20 | 46.53 | 45.48 | ↓$1.05 (-2.26%) | 45.48 | 46.65 | 16.41K |
| 2025-11-19 | 45.97 | 46.08 | ↑$0.11 (0.24%) | 45.88 | 46.26 | 19.10K |
| 2025-11-18 | 46.03 | 45.90 | ↓$0.13 (-0.28%) | 45.57 | 46.06 | 14.16K |
| 2025-11-17 | 46.35 | 46.09 | ↓$0.26 (-0.56%) | 46.00 | 46.41 | 5.41K |
| 2025-11-14 | 45.89 | 46.41 | ↑$0.52 (1.13%) | 45.87 | 46.42 | 7.83K |
| 2025-11-13 | 46.61 | 46.29 | ↓$0.32 (-0.69%) | 46.25 | 46.61 | 7.05K |
| 2025-11-12 | 46.60 | 46.62 | ↑$0.02 (0.03%) | 46.53 | 46.63 | 18.86K |
| 2025-11-11 | 46.53 | 46.58 | ↑$0.05 (0.11%) | 46.51 | 46.59 | 3.66K |
| 2025-11-10 | 46.46 | 46.51 | ↑$0.05 (0.10%) | 46.36 | 46.54 | 82.73K |
Create an account or log in to view more rows.
$IVVW HODL
$IVVW run it!
$IVVW has just been halted from trading.
$IVVW swing puts
$IVVW This is how I feel everyday holding this gem.
$IVVW what V recovery or fake pump
$IVVW we just getting started
$IVVW The squeeze is coming
$IVVW We will not sell!
$IVVW bull here. But I’m worried for tomorrow