Get the Stockscreener App
45.09
1.23%
-0.56
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 February 12, 2026, is $45.09.
- 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 16.90% to $45.09 now.
- The 52-week high stock price for IVVW is $50.43, representing a 11.84% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for IVVW is $38.57, indicating a -14.46% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $45.75 | $45.02 | $0.7349 | 45,833.0 | -1.23% |
| Feb 11, 2026 | $45.85 | $45.48 | $0.3698 | 14,177.0 | +0.04% |
| Feb 10, 2026 | $45.74 | $45.55 | $0.19 | 35,276.0 | -0.09% |
| Feb 09, 2026 | $45.70 | $45.43 | $0.27 | 8,145.0 | +0.44% |
| Feb 06, 2026 | $45.55 | $45.14 | $0.41 | 23,362.0 | +1.59% |
| Feb 05, 2026 | $45.00 | $44.58 | $0.42 | 38,203.0 | -0.82% |
| Feb 04, 2026 | $45.41 | $44.93 | $0.48 | 40,562.0 | -0.43% |
| Feb 03, 2026 | $45.65 | $45.06 | $0.59 | 43,149.0 | -1.83% |
| Feb 02, 2026 | $46.21 | $45.95 | $0.2592 | 23,366.0 | +0.61% |
| Jan 30, 2026 | $46.00 | $45.75 | $0.25 | 17,389.0 | -0.24% |
| Jan 29, 2026 | $46.15 | $45.72 | $0.435 | 15,946.0 | -0.26% |
| Jan 28, 2026 | $46.27 | $46.03 | $0.2405 | 37,466.0 | +0.07% |
| Jan 27, 2026 | $46.10 | $45.98 | $0.1221 | 8,026.0 | +0.09% |
| Jan 26, 2026 | $46.07 | $45.83 | $0.2399 | 73,046.0 | +0.48% |
| Jan 23, 2026 | $45.88 | $45.74 | $0.1398 | 17,865.0 | +0.07% |
| Jan 22, 2026 | $45.87 | $45.69 | $0.1815 | 12,690.0 | +0.49% |
| Jan 21, 2026 | $45.68 | $45.25 | $0.4299 | 27,016.0 | +0.81% |
| Jan 20, 2026 | $45.66 | $45.13 | $0.5273 | 71,534.0 | -1.50% |
| Jan 16, 2026 | $45.90 | $45.75 | $0.15 | 55,785.0 | +0.26% |
| Jan 15, 2026 | $45.85 | $45.78 | $0.07 | 53,293.0 | -0.17% |
| Jan 14, 2026 | $45.86 | $45.73 | $0.13 | 46,133.0 | +0.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $46.21 | $44.58 | $1.63 | 317,906.0 | -1.74% |
| Jan, 2026 | $46.27 | $45.13 | $1.14 | 788,198.0 | +0.79% |
Ishares S P 500 Buywrite Etf Stock (IVVW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.80 | $45.27 | $1.53 | 544,193.0 | -2.55% |
| Nov, 2025 | $47.17 | $45.39 | $1.78 | 433,162.0 | -0.65% |
| 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% |
1.07%
Cap:
|
Volume (24h):