Get the Stockscreener App
46.96
0.13%
-0.06
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 October 31, 2025, is $46.96.
- 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 21.75% to $46.96 now.
- The 52-week high stock price for IVVW is $51.20, representing a 9.02% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for IVVW is $38.57, indicating a -17.87% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $47.18 | $46.96 | $0.2204 | 12,147.0 | -0.13% |
| 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% |
| Oct 27, 2025 | $47.12 | $46.98 | $0.14 | 11,375.0 | +0.47% |
| Oct 24, 2025 | $46.95 | $46.89 | $0.06 | 20,374.0 | +0.43% |
| Oct 23, 2025 | $46.77 | $46.46 | $0.31 | 9,130.0 | +0.25% |
| Oct 22, 2025 | $46.68 | $46.38 | $0.3007 | 36,208.0 | -0.40% |
| Oct 21, 2025 | $46.77 | $46.60 | $0.165 | 10,821.0 | +0.29% |
| Oct 20, 2025 | $46.65 | $46.49 | $0.16 | 10,851.0 | +0.81% |
| Oct 17, 2025 | $46.31 | $45.94 | $0.37 | 8,607.0 | +0.62% |
| Oct 16, 2025 | $46.22 | $45.83 | $0.39 | 6,807.0 | -0.24% |
| Oct 15, 2025 | $46.21 | $46.00 | $0.2121 | 5,211.0 | +0.27% |
| Oct 14, 2025 | $46.11 | $45.60 | $0.51 | 4,054.0 | +0.05% |
| Oct 13, 2025 | $45.97 | $45.78 | $0.1898 | 12,283.0 | +1.10% |
| Oct 10, 2025 | $46.18 | $45.44 | $0.7422 | 9,534.0 | -1.47% |
| Oct 09, 2025 | $46.12 | $46.08 | $0.04 | 5,074.0 | +0.00% |
| Oct 08, 2025 | $46.12 | $45.94 | $0.18 | 21,583.0 | +0.20% |
| Oct 07, 2025 | $46.15 | $46.00 | $0.1529 | 13,163.0 | -0.20% |
| Oct 06, 2025 | $46.12 | $46.05 | $0.07 | 6,478.0 | +0.28% |
| Oct 03, 2025 | $46.07 | $45.92 | $0.15 | 6,580.0 | +0.06% |
| Oct 02, 2025 | $46.06 | $45.86 | $0.20 | 36,668.0 | -1.44% |
| Oct 01, 2025 | $46.68 | $46.47 | $0.21 | 26,752.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $47.25 | $45.44 | $1.81 | 339,488.0 | +0.84% |
| 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% |
0.32%
0.21%
Cap:
|
Volume (24h):