Get the Stockscreener App
46.65
0.27%
0.125
Ishares S P 500 Buywrite Etf Stock (IVVW) Price History
The historical daily chart and data for Ishares S P 500 Buywrite Etf stock (IVVW), show that the latest closing stock price as of November 26, 2025, is $46.65.
- Ishares S P 500 Buywrite Etf all-time high stock price is $51.20, occurred on January 02, 2025.
- The lowest Ishares S P 500 Buywrite Etf stock price recorded was $38.57 on April 09, 2025. Since then, Ishares S P 500 Buywrite Etf's stock price has risen over 20.94% to $46.65 now.
- The 52-week high stock price for IVVW is $51.20, representing a 9.75% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for IVVW is $38.57, indicating a -17.31% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about IVVW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $46.69 | $46.53 | $0.16 | 19,226.0 | +0.23% |
| Nov 25, 2025 | $46.57 | $46.16 | $0.41 | 37,441.0 | +0.54% |
| Nov 24, 2025 | $46.27 | $45.89 | $0.38 | 13,804.0 | +1.07% |
| Nov 21, 2025 | $45.89 | $45.39 | $0.5043 | 16,987.0 | +0.66% |
| Nov 20, 2025 | $46.65 | $45.48 | $1.17 | 16,449.0 | -1.30% |
| Nov 19, 2025 | $46.26 | $45.88 | $0.3854 | 54,058.0 | +0.39% |
| Nov 18, 2025 | $46.06 | $45.57 | $0.487 | 14,261.0 | -0.42% |
| Nov 17, 2025 | $46.41 | $46.00 | $0.4098 | 5,490.0 | -0.68% |
| Nov 14, 2025 | $46.42 | $45.87 | $0.5452 | 26,654.0 | +0.26% |
| Nov 13, 2025 | $46.61 | $46.25 | $0.3599 | 6,988.0 | -0.71% |
| Nov 12, 2025 | $46.63 | $46.53 | $0.10 | 40,365.0 | +0.09% |
| Nov 11, 2025 | $46.59 | $46.51 | $0.0825 | 3,674.0 | +0.15% |
| Nov 10, 2025 | $46.54 | $46.36 | $0.1825 | 82,740.0 | +0.75% |
| Nov 07, 2025 | $46.16 | $45.73 | $0.429 | 13,764.0 | +0.13% |
| Nov 06, 2025 | $46.26 | $46.02 | $0.2409 | 12,283.0 | -0.48% |
| Nov 05, 2025 | $46.40 | $46.12 | $0.28 | 6,296.0 | +0.13% |
| Nov 04, 2025 | $46.31 | $46.16 | $0.15 | 22,222.0 | -1.83% |
| Nov 03, 2025 | $47.17 | $47.02 | $0.145 | 22,112.0 | +0.11% |
| Oct 31, 2025 | $47.18 | $46.96 | $0.2204 | 14,677.0 | +0.11% |
| Oct 30, 2025 | $47.13 | $47.00 | $0.13 | 13,742.0 | -0.23% |
| Oct 29, 2025 | $47.21 | $47.04 | $0.17 | 35,510.0 | +0.02% |
| Oct 28, 2025 | $47.25 | $47.09 | $0.1617 | 16,536.0 | +0.00% |
Ishares S P 500 Buywrite Etf Stock (IVVW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares S P 500 Buywrite Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVVW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares S P 500 Buywrite Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares S P 500 Buywrite Etf Stock (IVVW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $47.17 | $45.39 | $1.78 | 414,814.0 | -0.95% |
| Oct, 2025 | $47.25 | $45.44 | $1.81 | 342,018.0 | +1.08% |
| Sep, 2025 | $46.61 | $45.22 | $1.39 | 311,337.0 | +1.37% |
| Aug, 2025 | $46.10 | $45.06 | $1.04 | 355,859.0 | +0.02% |
| Jul, 2025 | $46.14 | $45.23 | $0.91 | 321,995.0 | -0.08% |
| Jun, 2025 | $46.25 | $44.54 | $1.71 | 210,462.0 | +1.94% |
| May, 2025 | $45.51 | $44.32 | $1.19 | 157,690.0 | +0.26% |
| Apr, 2025 | $46.68 | $38.57 | $8.11 | 168,905.0 | -3.27% |
| Mar, 2025 | $49.56 | $45.39 | $4.17 | 238,905.0 | -5.58% |
| Feb, 2025 | $50.43 | $48.36 | $2.07 | 326,535.0 | -2.10% |
| Jan, 2025 | $51.20 | $48.38 | $2.81 | 143,235.0 | +2.72% |
Ishares S P 500 Buywrite Etf Stock (IVVW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.98 | $48.36 | $2.62 | 143,577.0 | -3.42% |
| Nov, 2024 | $50.85 | $48.40 | $2.45 | 187,655.0 | +3.62% |
| Oct, 2024 | $50.19 | $48.96 | $1.23 | 166,859.0 | -2.44% |
| Sep, 2024 | $50.44 | $48.63 | $1.80 | 34,892.0 | -0.75% |
| Aug, 2024 | $50.62 | $49.72 | $0.8999 | 22,649.0 | +0.00% |
0.92%
Cap:
|
Volume (24h):