Get the Stockscreener App
44.59
0.10%
0.0441
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 April 29, 2026, is $44.59.
- 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 15.61% to $44.59 now.
- The 52-week high stock price for IVVW is $47.25, representing a 5.96% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IVVW is $42.50, indicating a -4.69% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Apr 29, 2026 | $44.64 | $44.47 | $0.17 | 60,682.0 | +0.10% |
| Apr 28, 2026 | $44.57 | $44.44 | $0.1299 | 29,325.0 | -0.17% |
| Apr 27, 2026 | $44.62 | $44.49 | $0.13 | 26,929.0 | +0.16% |
| Apr 24, 2026 | $44.65 | $44.35 | $0.295 | 34,146.0 | +0.45% |
| Apr 23, 2026 | $44.49 | $44.20 | $0.29 | 24,353.0 | -0.25% |
| Apr 22, 2026 | $44.47 | $44.30 | $0.17 | 32,997.0 | +0.57% |
| Apr 21, 2026 | $44.41 | $44.16 | $0.25 | 47,241.0 | -0.38% |
| Apr 20, 2026 | $44.40 | $44.24 | $0.16 | 68,230.0 | -0.14% |
| Apr 17, 2026 | $44.47 | $44.23 | $0.235 | 53,937.0 | +0.59% |
| Apr 16, 2026 | $44.20 | $44.12 | $0.085 | 14,000.0 | +0.00% |
| Apr 15, 2026 | $44.22 | $44.08 | $0.14 | 57,392.0 | +0.05% |
| Apr 14, 2026 | $44.17 | $44.11 | $0.06 | 56,674.0 | +0.11% |
| Apr 13, 2026 | $44.16 | $44.02 | $0.1474 | 24,208.0 | +0.26% |
| Apr 10, 2026 | $44.06 | $43.97 | $0.09 | 6,738.0 | +0.15% |
| Apr 09, 2026 | $44.02 | $43.85 | $0.1686 | 8,044.0 | +0.34% |
| Apr 08, 2026 | $43.96 | $43.73 | $0.23 | 22,615.0 | +1.25% |
| Apr 07, 2026 | $43.34 | $42.90 | $0.445 | 40,399.0 | -0.12% |
| Apr 06, 2026 | $43.29 | $43.03 | $0.26 | 21,891.0 | +0.32% |
| Apr 02, 2026 | $43.30 | $42.59 | $0.715 | 103,564.0 | -1.75% |
| Apr 01, 2026 | $44.00 | $43.75 | $0.251 | 44,220.0 | +0.60% |
| Mar 31, 2026 | $43.66 | $43.02 | $0.644 | 31,390.0 | +2.49% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $44.65 | $42.59 | $2.05 | 838,267.0 | +2.13% |
| Mar, 2026 | $45.66 | $42.50 | $3.16 | 962,553.0 | -4.03% |
| 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% |
0.04%
0.11%
Cap:
|
Volume (24h):