iShares S&P 500 BuyWrite ETF (IVVW) Historical Stock Data
49.65 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVVW is up 0.05% a day on average. There have been 17 days where iShares S&P 500 BuyWrite ETF closed green and 13 days where IVVW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 49.62 | 49.65 | ↑$0.03 (0.06%) | 49.62 | 49.70 | 4.61K |
| 2024-10-16 | 49.66 | 49.64 | ↓$0.02 (-0.05%) | 49.61 | 49.67 | 6.08K |
| 2024-10-15 | 49.60 | 49.65 | ↑$0.05 (0.10%) | 49.60 | 49.88 | 7.84K |
| 2024-10-14 | 49.56 | 49.62 | ↑$0.06 (0.13%) | 49.56 | 49.65 | 7.21K |
| 2024-10-11 | 49.60 | 49.61 | ↑$0.01 (0.02%) | 49.52 | 49.61 | 9.47K |
| 2024-10-10 | 49.43 | 49.50 | ↑$0.07 (0.14%) | 49.41 | 49.53 | 6.59K |
| 2024-10-09 | 49.41 | 49.46 | ↑$0.05 (0.10%) | 49.39 | 49.48 | 7.27K |
| 2024-10-08 | 49.23 | 49.36 | ↑$0.13 (0.27%) | 49.23 | 49.36 | 3.96K |
| 2024-10-07 | 49.35 | 49.14 | ↓$0.21 (-0.42%) | 49.14 | 49.35 | 4.69K |
| 2024-10-04 | 49.21 | 49.30 | ↑$0.09 (0.18%) | 49.20 | 49.32 | 3.41K |
| 2024-10-03 | 49.11 | 49.06 | ↓$0.05 (-0.11%) | 48.96 | 49.11 | 8.85K |
| 2024-10-02 | 48.96 | 49.12 | ↑$0.15 (0.31%) | 48.96 | 49.12 | 2.59K |
| 2024-10-01 | 50.19 | 50.05 | ↓$0.14 (-0.27%) | 49.95 | 50.19 | 3.18K |
| 2024-09-30 | 50.18 | 50.24 | ↑$0.06 (0.12%) | 50.10 | 50.24 | 3.80K |
| 2024-09-27 | 50.19 | 50.15 | ↓$0.04 (-0.08%) | 50.15 | 50.20 | 1.01K |
| 2024-09-26 | 50.18 | 50.17 | ↓$0.01 (-0.02%) | 50.15 | 50.18 | 3.34K |
| 2024-09-25 | 50.12 | 50.11 | ↓$0.01 (-0.03%) | 50.11 | 50.12 | 520 |
| 2024-09-24 | 50.13 | 50.06 | ↓$0.07 (-0.14%) | 50.06 | 50.16 | 1.03K |
| 2024-09-23 | 49.95 | 50.02 | ↑$0.07 (0.15%) | 49.95 | 50.07 | 2.88K |
| 2024-09-20 | 49.90 | 49.95 | ↑$0.05 (0.10%) | 49.89 | 50.01 | 0.95K |
| 2024-09-19 | 49.99 | 49.95 | ↓$0.04 (-0.08%) | 49.90 | 49.99 | 1.58K |
| 2024-09-18 | 49.92 | 49.90 | ↓$0.02 (-0.04%) | 49.82 | 49.96 | 1.45K |
| 2024-09-17 | 49.89 | 49.85 | ↓$0.04 (-0.07%) | 49.83 | 49.89 | 2.23K |
| 2024-09-16 | 49.80 | 49.85 | ↑$0.05 (0.10%) | 49.79 | 49.87 | 1.66K |
| 2024-09-13 | 49.81 | 49.81 | ↑$0.00 (0.00%) | 49.81 | 49.81 | 1.06K |
| 2024-09-12 | 49.58 | 49.70 | ↑$0.13 (0.25%) | 49.52 | 49.70 | 1.78K |
| 2024-09-11 | 48.76 | 49.55 | ↑$0.79 (1.61%) | 48.76 | 49.55 | 1.87K |
| 2024-09-10 | 49.30 | 49.27 | ↓$0.03 (-0.06%) | 49.20 | 49.30 | 1.13K |
| 2024-09-09 | 49.00 | 49.11 | ↑$0.11 (0.22%) | 48.94 | 49.19 | 2.44K |
| 2024-09-06 | 49.18 | 48.68 | ↓$0.50 (-1.01%) | 48.63 | 49.27 | 2.58K |
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