Get the Stockscreener App
46.17
0.01%
0.0044
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 September 18, 2025, is $46.17.
- 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 19.70% to $46.17 now.
- The 52-week high stock price for IVVW is $51.20, representing a 10.88% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for IVVW is $38.57, indicating a -16.46% 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $46.25 | $46.16 | $0.09 | 7,845.0 | +0.18% |
| Sep 17, 2025 | $46.26 | $46.07 | $0.19 | 21,650.0 | +0.07% |
| Sep 16, 2025 | $46.16 | $46.07 | $0.09 | 6,538.0 | +0.10% |
| Sep 15, 2025 | $46.10 | $45.90 | $0.2038 | 14,797.0 | +0.05% |
| Sep 12, 2025 | $46.10 | $46.02 | $0.0799 | 11,793.0 | +0.11% |
| Sep 11, 2025 | $46.02 | $45.98 | $0.0357 | 2,325.0 | +0.29% |
| Sep 10, 2025 | $45.96 | $45.80 | $0.1566 | 3,412.0 | +0.21% |
| Sep 09, 2025 | $45.82 | $45.68 | $0.141 | 8,359.0 | +0.14% |
| Sep 08, 2025 | $45.79 | $45.64 | $0.1498 | 18,556.0 | +0.23% |
| Sep 05, 2025 | $45.79 | $45.49 | $0.2999 | 13,050.0 | -0.10% |
| Sep 04, 2025 | $45.66 | $45.40 | $0.2501 | 34,246.0 | +0.69% |
| Sep 03, 2025 | $45.41 | $45.22 | $0.19 | 23,997.0 | -0.85% |
| Sep 02, 2025 | $45.73 | $45.41 | $0.315 | 14,313.0 | -0.46% |
| Aug 29, 2025 | $46.00 | $45.80 | $0.20 | 13,430.0 | -0.27% |
| Aug 28, 2025 | $46.10 | $45.93 | $0.17 | 7,498.0 | +0.26% |
| Aug 27, 2025 | $46.00 | $45.85 | $0.15 | 12,501.0 | +0.17% |
| Aug 26, 2025 | $45.87 | $45.72 | $0.1511 | 48,906.0 | +0.09% |
| Aug 25, 2025 | $45.92 | $45.77 | $0.1498 | 19,153.0 | -0.13% |
| Aug 22, 2025 | $45.93 | $45.78 | $0.1498 | 8,726.0 | +1.12% |
| Aug 21, 2025 | $45.49 | $45.29 | $0.20 | 10,168.0 | -0.25% |
| Aug 20, 2025 | $45.62 | $45.24 | $0.38 | 21,208.0 | -0.10% |
| Aug 19, 2025 | $45.75 | $45.54 | $0.2116 | 9,280.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $46.26 | $45.22 | $1.04 | 180,881.0 | +0.67% |
| 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% |
0.31%
Cap:
|
Volume (24h):