iShares S&P 500 BuyWrite ETF (IVVW) Historical Stock Data

49.16 ↓0.12 (-0.25%)
As of May 21, 2024, 12:52pm EST.

Historical Data

In the past 30 trading days, IVVW is down -0.09% a day on average. There have been 14 days where iShares S&P 500 BuyWrite ETF closed green and 16 days where IVVW closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2149.2749.28↑$0.01 (0.03%)49.2749.31625
2024-05-2049.3049.18↓$0.12 (-0.24%)49.1849.301.81K
2024-05-1749.1749.19↑$0.02 (0.04%)49.1749.23883
2024-05-1649.1749.17↑$0.00 (0.01%)49.1549.211.39K
2024-05-1549.1249.09↓$0.03 (-0.07%)49.0349.143.11K
2024-05-1449.0749.11↑$0.04 (0.08%)49.0749.111.43K
2024-05-1349.1749.12↓$0.05 (-0.11%)49.1149.173.83K
2024-05-1049.0649.03↓$0.03 (-0.07%)49.0049.06161.38K
2024-05-0949.0749.02↓$0.05 (-0.10%)48.9749.27185.20K
2024-05-0849.0149.01↑$0.00 (0.00%)49.0149.01647
2024-05-0748.9948.93↓$0.06 (-0.12%)48.8848.990.91K
2024-05-0648.7548.88↑$0.13 (0.26%)48.7548.883.69K
2024-05-0348.6848.67↓$0.01 (-0.03%)48.6648.69589
2024-05-0248.2048.35↑$0.15 (0.32%)48.2048.3510.43K
2024-05-0148.9348.86↓$0.07 (-0.15%)48.8048.944.90K
2024-04-3049.1648.86↓$0.30 (-0.61%)48.8649.16691
2024-04-2949.0849.17↑$0.09 (0.19%)49.0849.213.21K
2024-04-2648.8848.87↓$0.01 (-0.02%)48.7848.902.40K
2024-04-2548.7248.94↑$0.22 (0.45%)48.7148.942.54K
2024-04-2448.9548.95↑$0.00 (0.00%)48.9548.950.95K
2024-04-2348.8748.87↑$0.00 (0.01%)48.8548.891.81K
2024-04-2248.3248.53↑$0.21 (0.43%)48.3248.641.67K
2024-04-1948.3248.15↓$0.16 (-0.33%)48.1048.32838
2024-04-1848.7048.47↓$0.23 (-0.48%)48.4648.702.37K
2024-04-1748.9048.58↓$0.32 (-0.65%)48.5548.901.22K
2024-04-1648.9448.85↓$0.09 (-0.19%)48.8549.011.70K
2024-04-1549.7348.92↓$0.81 (-1.63%)48.9249.834.38K
2024-04-1249.6349.41↓$0.23 (-0.46%)49.2649.631.16K
2024-04-1149.6849.95↑$0.27 (0.54%)49.6450.051.70K
2024-04-1049.5149.67↑$0.16 (0.31%)49.5149.674.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.