iShares S&P 500 BuyWrite ETF (IVVW) Historical Stock Data
48.68 ↓0.43 (-0.87%)
As of August 27, 2024, 2:50pm EST.
Historical Data
In the past 30 trading days, IVVW is down -0.04% a day on average. There have been 15 days where iShares S&P 500 BuyWrite ETF closed green and 15 days where IVVW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 49.18 | 48.68 | ↓$0.50 (-1.01%) | 48.63 | 49.27 | 2.58K |
| 2024-09-05 | 49.35 | 49.11 | ↓$0.24 (-0.48%) | 49.11 | 49.35 | 804 |
| 2024-09-04 | 49.25 | 49.22 | ↓$0.03 (-0.06%) | 49.17 | 49.35 | 1.87K |
| 2024-09-03 | 50.44 | 50.23 | ↓$0.21 (-0.41%) | 50.23 | 50.44 | 0.93K |
| 2024-08-30 | 50.50 | 50.62 | ↑$0.12 (0.23%) | 50.50 | 50.62 | 1.03K |
| 2024-08-29 | 50.48 | 50.44 | ↓$0.04 (-0.09%) | 50.44 | 50.51 | 1.19K |
| 2024-08-28 | 50.38 | 50.39 | ↑$0.02 (0.04%) | 50.38 | 50.39 | 500 |
| 2024-08-27 | 49.72 | 50.48 | ↑$0.76 (1.52%) | 49.72 | 50.51 | 5.45K |
| 2024-08-26 | 50.34 | 50.42 | ↑$0.08 (0.16%) | 50.34 | 50.49 | 5.06K |
| 2024-08-23 | 50.46 | 50.44 | ↓$0.02 (-0.04%) | 50.37 | 50.46 | 2.04K |
| 2024-08-21 | 50.33 | 50.36 | ↑$0.03 (0.05%) | 50.30 | 50.36 | 3.10K |
| 2024-08-20 | 50.29 | 50.30 | ↑$0.01 (0.02%) | 50.24 | 50.42 | 3.83K |
| 2024-08-16 | 50.06 | 50.15 | ↑$0.09 (0.17%) | 50.06 | 50.21 | 1.90K |
| 2024-08-09 | 47.99 | 48.24 | ↑$0.25 (0.52%) | 47.99 | 48.24 | 560 |
| 2024-08-08 | 47.58 | 48.01 | ↑$0.43 (0.91%) | 47.58 | 48.10 | 4.23K |
| 2024-08-05 | 46.56 | 46.81 | ↑$0.25 (0.54%) | 46.56 | 47.26 | 4.06K |
| 2024-08-02 | 48.61 | 48.25 | ↓$0.36 (-0.74%) | 47.92 | 48.61 | 4.83K |
| 2024-07-31 | 49.90 | 50.09 | ↑$0.19 (0.38%) | 49.90 | 50.22 | 2.47K |
| 2024-07-30 | 49.81 | 49.47 | ↓$0.34 (-0.69%) | 49.23 | 49.81 | 5.60K |
| 2024-07-29 | 49.67 | 49.63 | ↓$0.04 (-0.08%) | 49.51 | 49.78 | 7.12K |
| 2024-07-26 | 49.40 | 49.52 | ↑$0.12 (0.25%) | 49.40 | 49.65 | 1.39K |
| 2024-07-25 | 49.28 | 49.12 | ↓$0.16 (-0.32%) | 49.12 | 49.61 | 5.47K |
| 2024-07-24 | 49.46 | 49.28 | ↓$0.18 (-0.37%) | 49.28 | 49.64 | 9.61K |
| 2024-07-23 | 50.30 | 50.20 | ↓$0.10 (-0.20%) | 50.20 | 50.30 | 4.24K |
| 2024-07-22 | 50.23 | 50.28 | ↑$0.05 (0.09%) | 50.07 | 50.31 | 4.46K |
| 2024-07-19 | 50.06 | 49.86 | ↓$0.20 (-0.39%) | 49.83 | 50.06 | 4.16K |
| 2024-07-12 | 50.09 | 50.12 | ↑$0.03 (0.06%) | 50.09 | 50.33 | 3.10K |
| 2024-07-05 | 49.74 | 49.90 | ↑$0.16 (0.32%) | 49.74 | 49.91 | 7.21K |
| 2024-07-01 | 50.57 | 49.97 | ↓$0.60 (-1.19%) | 49.85 | 50.57 | 8.59K |
| 2024-06-28 | 50.00 | 49.84 | ↓$0.16 (-0.33%) | 49.84 | 50.17 | 4.50K |
Create an account or log in to view more rows.
$IVVW tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$IVVW Momentum is building...
$IVVW buying this dip
$IVVW just hold no panic