iShares S&P 500 BuyWrite ETF (IVVW) Historical Stock Data
49.52 ↑0.40 (0.82%)
As of July 26, 2024, 2:58pm EST.
Historical Data
In the past 30 trading days, IVVW is down -0.11% a day on average. There have been 15 days where iShares S&P 500 BuyWrite ETF closed green and 15 days where IVVW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 49.40 | 49.52 | ↑$0.12 (0.25%) | 49.40 | 49.65 | 1.39K |
| 2024-07-25 | 49.28 | 49.12 | ↓$0.16 (-0.32%) | 49.12 | 49.61 | 5.47K |
| 2024-07-24 | 49.46 | 49.28 | ↓$0.18 (-0.37%) | 49.28 | 49.64 | 9.61K |
| 2024-07-23 | 50.30 | 50.20 | ↓$0.10 (-0.20%) | 50.20 | 50.30 | 4.24K |
| 2024-07-22 | 50.23 | 50.28 | ↑$0.05 (0.09%) | 50.07 | 50.31 | 4.46K |
| 2024-07-19 | 50.06 | 49.86 | ↓$0.20 (-0.39%) | 49.83 | 50.06 | 4.16K |
| 2024-07-12 | 50.09 | 50.12 | ↑$0.03 (0.06%) | 50.09 | 50.33 | 3.10K |
| 2024-07-05 | 49.74 | 49.90 | ↑$0.16 (0.32%) | 49.74 | 49.91 | 7.21K |
| 2024-07-01 | 50.57 | 49.97 | ↓$0.60 (-1.19%) | 49.85 | 50.57 | 8.59K |
| 2024-06-28 | 50.00 | 49.84 | ↓$0.16 (-0.33%) | 49.84 | 50.17 | 4.50K |
| 2024-06-21 | 49.71 | 49.73 | ↑$0.01 (0.03%) | 49.71 | 49.75 | 0.93K |
| 2024-06-14 | 49.61 | 49.64 | ↑$0.03 (0.07%) | 49.59 | 49.66 | 690 |
| 2024-06-11 | 49.17 | 49.37 | ↑$0.20 (0.41%) | 49.17 | 49.37 | 1.82K |
| 2024-06-10 | 49.23 | 49.30 | ↑$0.07 (0.14%) | 49.23 | 49.35 | 1.48K |
| 2024-06-07 | 49.25 | 49.21 | ↓$0.04 (-0.09%) | 49.21 | 49.32 | 1.28K |
| 2024-06-06 | 49.16 | 49.19 | ↑$0.03 (0.06%) | 49.15 | 49.24 | 2.10K |
| 2024-06-05 | 49.19 | 49.16 | ↓$0.03 (-0.05%) | 49.16 | 49.19 | 2.37K |
| 2024-06-04 | 49.26 | 48.83 | ↓$0.43 (-0.87%) | 48.65 | 49.26 | 1.47K |
| 2024-05-31 | 48.94 | 49.12 | ↑$0.18 (0.37%) | 48.93 | 49.12 | 1.71K |
| 2024-05-30 | 49.03 | 48.82 | ↓$0.21 (-0.44%) | 48.73 | 49.03 | 10.03K |
| 2024-05-29 | 49.00 | 49.03 | ↑$0.03 (0.06%) | 49.00 | 49.14 | 9.26K |
| 2024-05-28 | 49.28 | 49.26 | ↓$0.02 (-0.04%) | 49.24 | 49.29 | 3.54K |
| 2024-05-24 | 49.09 | 49.25 | ↑$0.16 (0.33%) | 49.09 | 49.26 | 1.35K |
| 2024-05-23 | 49.31 | 49.00 | ↓$0.31 (-0.62%) | 48.99 | 49.40 | 2.19K |
| 2024-05-22 | 49.33 | 49.17 | ↓$0.16 (-0.33%) | 49.14 | 49.33 | 2.90K |
| 2024-05-21 | 49.27 | 49.28 | ↑$0.01 (0.03%) | 49.27 | 49.31 | 625 |
| 2024-05-20 | 49.30 | 49.18 | ↓$0.12 (-0.24%) | 49.18 | 49.30 | 1.81K |
| 2024-05-17 | 49.17 | 49.19 | ↑$0.02 (0.04%) | 49.17 | 49.23 | 883 |
| 2024-05-16 | 49.17 | 49.17 | ↑$0.00 (0.01%) | 49.15 | 49.21 | 1.39K |
| 2024-05-15 | 49.12 | 49.09 | ↓$0.03 (-0.07%) | 49.03 | 49.14 | 3.11K |
Create an account or log in to view more rows.
$IVVW just hold no panic