iShares S&P 500 BuyWrite ETF (IVVW)
50.28
+0.17
(+0.34%)
USD |
BATS |
Nov 22, 16:00
50.35
+0.07
(+0.14%)
After-Hours: 20:00
IVVW Price: 50.28 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 50.22 | 50.35 | 50.00 | 50.28 | 27353.00 |
| Nov 21, 2024 | 49.93 | 50.22 | 49.89 | 50.11 | 8155.00 |
| Nov 20, 2024 | 49.94 | 50.05 | 49.67 | 49.93 | 7159.00 |
| Nov 19, 2024 | 49.56 | 49.95 | 49.56 | 49.94 | 11288.00 |
| Nov 18, 2024 | 49.68 | 49.89 | 49.66 | 49.81 | 31005.00 |
| Nov 15, 2024 | 49.92 | 49.92 | 49.56 | 49.68 | 5298.00 |
| Nov 14, 2024 | 50.09 | 50.23 | 50.09 | 50.13 | 3007.00 |
| Nov 13, 2024 | 50.09 | 50.17 | 50.06 | 50.12 | 3335.00 |
| Nov 12, 2024 | 50.15 | 50.15 | 50.06 | 50.07 | 1547.00 |
| Nov 11, 2024 | 50.08 | 50.16 | 50.04 | 50.11 | 10289.00 |
| Nov 08, 2024 | 50.11 | 50.11 | 50.01 | 50.06 | 7813.00 |
| Nov 07, 2024 | 49.77 | 50.02 | 49.77 | 49.96 | 11665.00 |
| Nov 06, 2024 | 49.30 | 49.80 | 49.30 | 49.73 | 7142.00 |
| Nov 05, 2024 | 48.40 | 48.92 | 48.40 | 48.83 | 2285.00 |
| Nov 04, 2024 | 48.57 | 48.61 | 48.40 | 48.40 | 14014.00 |
| Nov 01, 2024 | 49.16 | 49.42 | 49.16 | 49.18 | 9178.00 |
| Oct 31, 2024 | 49.46 | 49.46 | 49.01 | 49.01 | 20783.00 |
| Oct 30, 2024 | 49.75 | 49.81 | 49.61 | 49.61 | 12318.00 |
| Oct 29, 2024 | 49.57 | 49.81 | 49.55 | 49.73 | 4292.00 |
| Oct 28, 2024 | 49.67 | 49.78 | 49.64 | 49.69 | 8122.00 |
| Oct 25, 2024 | 49.78 | 49.85 | 49.51 | 49.51 | 4041.00 |
| Oct 24, 2024 | 49.54 | 49.59 | 49.40 | 49.57 | 8797.00 |
| Oct 23, 2024 | 49.70 | 49.70 | 49.39 | 49.46 | 9690.00 |
| Oct 22, 2024 | 49.59 | 49.80 | 49.59 | 49.80 | 3812.00 |
| Oct 21, 2024 | 49.70 | 49.83 | 49.60 | 49.73 | 13114.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
46.81
Minimum
Aug 05 2024
50.66
Maximum
Mar 28 2024
49.54
Average
49.66
Median