iShares S&P 500 BuyWrite ETF (IVVW)
48.87
-0.07
(-0.14%)
USD |
BATS |
Apr 26, 16:00
IVVW Price: 48.87 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 48.88 | 48.90 | 48.78 | 48.87 | 2401.00 |
Apr 25, 2024 | 48.72 | 48.94 | 48.70 | 48.94 | 2537.00 |
Apr 24, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 946.00 |
Apr 23, 2024 | 48.87 | 48.89 | 48.85 | 48.87 | 1897.00 |
Apr 22, 2024 | 48.32 | 48.64 | 48.32 | 48.53 | 1674.00 |
Apr 19, 2024 | 48.32 | 48.32 | 48.10 | 48.15 | 896.00 |
Apr 18, 2024 | 48.70 | 48.77 | 48.42 | 48.47 | 2370.00 |
Apr 17, 2024 | 48.90 | 48.90 | 48.55 | 48.58 | 1238.00 |
Apr 16, 2024 | 48.94 | 49.01 | 48.85 | 48.85 | 1704.00 |
Apr 15, 2024 | 49.73 | 49.83 | 48.92 | 48.92 | 4376.00 |
Apr 12, 2024 | 49.63 | 49.70 | 49.26 | 49.41 | 1157.00 |
Apr 11, 2024 | 49.68 | 50.05 | 49.64 | 49.95 | 1700.00 |
Apr 10, 2024 | 49.51 | 49.67 | 49.51 | 49.67 | 4062.00 |
Apr 09, 2024 | 49.80 | 49.91 | 49.75 | 49.91 | 1727.00 |
Apr 08, 2024 | 49.92 | 49.92 | 49.86 | 49.86 | 1391.00 |
Apr 05, 2024 | 49.58 | 49.85 | 49.58 | 49.79 | 798.00 |
Apr 04, 2024 | 49.73 | 49.73 | 49.45 | 49.45 | 559.00 |
Apr 03, 2024 | 49.85 | 49.85 | 49.82 | 49.82 | 979.00 |
Apr 02, 2024 | 49.75 | 49.79 | 49.69 | 49.79 | 1079.00 |
Apr 01, 2024 | 50.01 | 50.61 | 50.01 | 50.61 | 1848.00 |
Mar 28, 2024 | 50.60 | 50.70 | 50.60 | 50.66 | 1105.00 |
Mar 27, 2024 | 50.50 | 50.55 | 50.42 | 50.55 | 1578.00 |
Mar 26, 2024 | 50.42 | 50.47 | 50.37 | 50.37 | 1806.00 |
Mar 25, 2024 | 50.00 | 50.49 | 50.00 | 50.42 | 1583.00 |
Mar 22, 2024 | 50.41 | 50.45 | 50.33 | 50.33 | 2486.00 |
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
48.15
Minimum
Apr 19 2024
50.66
Maximum
Mar 28 2024
49.60
Average
49.79
Median