Get the Stockscreener App
44.66
0.70%
0.31
After Hours:
44.66
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 March 09, 2026, is $44.66.
- 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 15.79% to $44.66 now.
- The 52-week high stock price for IVVW is $47.28, representing a 5.87% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for IVVW is $38.57, indicating a -13.64% 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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $45.00 | $43.81 | $1.19 | 106,293.0 | +0.70% |
| Mar 06, 2026 | $44.51 | $44.21 | $0.3043 | 27,700.0 | -1.16% |
| Mar 05, 2026 | $44.98 | $44.54 | $0.44 | 18,874.0 | -0.33% |
| Mar 04, 2026 | $45.09 | $44.78 | $0.3141 | 17,308.0 | +0.73% |
| Mar 03, 2026 | $45.21 | $44.22 | $0.99 | 131,142.0 | -1.91% |
| Mar 02, 2026 | $45.66 | $45.22 | $0.439 | 17,951.0 | +0.14% |
| Feb 27, 2026 | $45.55 | $45.34 | $0.21 | 12,650.0 | -0.16% |
| Feb 26, 2026 | $45.77 | $45.45 | $0.32 | 13,891.0 | -0.46% |
| Feb 25, 2026 | $45.78 | $45.54 | $0.24 | 8,391.0 | +0.57% |
| Feb 24, 2026 | $45.55 | $45.27 | $0.28 | 9,528.0 | +0.55% |
| Feb 23, 2026 | $45.46 | $45.12 | $0.34 | 22,926.0 | -0.40% |
| Feb 20, 2026 | $45.53 | $45.25 | $0.2799 | 5,328.0 | +0.20% |
| Feb 19, 2026 | $45.37 | $45.15 | $0.22 | 10,544.0 | -0.18% |
| Feb 18, 2026 | $45.62 | $45.22 | $0.40 | 30,145.0 | +0.64% |
| Feb 17, 2026 | $45.29 | $44.83 | $0.46 | 64,098.0 | -0.02% |
| Feb 13, 2026 | $45.35 | $44.87 | $0.479 | 63,028.0 | +0.16% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $45.66 | $43.81 | $1.85 | 425,561.0 | -1.84% |
| Feb, 2026 | $46.21 | $44.58 | $1.63 | 512,602.0 | -0.86% |
| 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% |
0.22%
Cap:
|
Volume (24h):