MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IVVW — iShares S&P 500 BuyWrite ETF
Cboe BZXiShares S&P 500 BuyWrite ETF
$44.75
-0.80(-1.76%)
- O
- 44.86
- H
- 44.86
- L
- 44.75
- V
- 7.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.75
Period Return+2.79%
Period High$47.25
Period Low$42.50
Avg Daily Volume31.4K
Total Trading Days365
IVVW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.86 | $44.86 | $44.75 | $44.75 | $-0.80 | -1.76% | 7,118 | $44.80 | $44.75 $44.86 |
| Oct 1, 2026 | $45.53 | $45.58 | $45.38 | $45.55 | +$0.15 | +0.33% | 18,049 | $45.51 | $45.38 $45.58 |
| Sep 30, 2026 | $45.46 | $45.63 | $45.40 | $45.40 | $-0.02 | -0.04% | 78,537 | $45.46 | $45.40 $45.63 |
| Sep 29, 2026 | $45.50 | $45.52 | $45.42 | $45.42 | $-0.11 | -0.24% | 123,699 | $45.44 | $45.42 $45.52 |
| Sep 28, 2026 | $45.69 | $45.69 | $45.49 | $45.53 | $-0.06 | -0.12% | 30,962 | $45.53 | $45.49 $45.69 |
| Sep 25, 2026 | $45.52 | $45.60 | $45.47 | $45.59 | +$0.07 | +0.16% | 12,963 | $45.55 | $45.47 $45.60 |
| Sep 24, 2026 | $45.32 | $45.54 | $45.32 | $45.52 | +$0.04 | +0.09% | 28,443 | $45.48 | $45.32 $45.54 |
| Sep 23, 2026 | $45.57 | $45.57 | $45.45 | $45.47 | $-0.09 | -0.20% | 22,746 | $45.58 | $45.45 $45.57 |
| Sep 22, 2026 | $45.49 | $45.62 | $45.49 | $45.57 | +$0.08 | +0.17% | 32,742 | $45.57 | $45.49 $45.62 |
| Sep 21, 2026 | $45.40 | $45.53 | $45.40 | $45.49 | +$0.18 | +0.41% | 11,605 | $45.48 | $45.40 $45.53 |
| Sep 18, 2026 | $45.25 | $45.31 | $45.19 | $45.31 | +$0.16 | +0.34% | 14,915 | $45.24 | $45.19 $45.31 |
| Sep 17, 2026 | $45.09 | $45.32 | $45.05 | $45.15 | +$0.38 | +0.85% | 33,168 | $45.17 | $45.05 $45.32 |
| Sep 16, 2026 | $45.00 | $45.11 | $44.50 | $44.77 | $-0.12 | -0.27% | 25,318 | $44.83 | $44.50 $45.11 |
| Sep 15, 2026 | $45.06 | $45.06 | $44.85 | $44.89 | $-0.18 | -0.40% | 42,529 | $44.90 | $44.85 $45.06 |
| Sep 14, 2026 | $45.09 | $45.25 | $44.97 | $45.07 | $-0.31 | -0.68% | 31,568 | $45.08 | $44.97 $45.25 |
| Sep 11, 2026 | $45.23 | $45.40 | $45.23 | $45.38 | +$0.39 | +0.87% | 36,810 | $45.36 | $45.23 $45.40 |
| Sep 10, 2026 | $45.00 | $45.00 | $44.89 | $44.99 | $-0.23 | -0.51% | 49,584 | $44.99 | $44.89 $45.00 |
| Sep 9, 2026 | $45.37 | $45.37 | $45.08 | $45.22 | $-0.16 | -0.35% | 101,374 | $45.21 | $45.08 $45.37 |
| Sep 8, 2026 | $45.45 | $45.54 | $45.26 | $45.38 | $-0.17 | -0.37% | 117,744 | $45.39 | $45.26 $45.54 |
| Sep 4, 2026 | $45.50 | $45.58 | $45.44 | $45.55 | $-0.18 | -0.39% | 68,131 | $45.55 | $45.44 $45.58 |
| Sep 3, 2026 | $45.45 | $45.73 | $45.37 | $45.73 | +$0.47 | +1.03% | 76,809 | $45.67 | $45.37 $45.73 |
| Sep 2, 2026 | $45.02 | $45.29 | $45.02 | $45.26 | $-0.06 | -0.13% | 16,277 | $45.23 | $45.02 $45.29 |
| Sep 1, 2026 | $45.67 | $45.67 | $45.30 | $45.33 | $-0.24 | -0.54% | 34,685 | $45.43 | $45.30 $45.67 |
| Aug 31, 2026 | $45.52 | $45.63 | $45.50 | $45.57 | $-0.08 | -0.17% | 14,485 | $45.52 | $45.50 $45.63 |
| Aug 28, 2026 | $45.60 | $45.82 | $45.60 | $45.65 | $-0.01 | -0.03% | 17,213 | $45.72 | $45.60 $45.82 |
| Aug 27, 2026 | $45.46 | $45.70 | $45.46 | $45.66 | +$0.16 | +0.35% | 32,600 | $45.63 | $45.46 $45.70 |
| Aug 26, 2026 | $45.43 | $45.50 | $45.38 | $45.50 | +$0.03 | +0.07% | 45,310 | $45.48 | $45.38 $45.50 |
| Aug 25, 2026 | $45.45 | $45.47 | $45.32 | $45.47 | +$0.09 | +0.20% | 18,520 | $45.43 | $45.32 $45.47 |
| Aug 24, 2026 | $45.39 | $45.41 | $45.27 | $45.38 | +$0.00 | +0.00% | 53,531 | $45.37 | $45.27 $45.41 |
| Aug 21, 2026 | $45.31 | $45.50 | $45.31 | $45.38 | +$0.10 | +0.22% | 28,250 | $45.41 | $45.31 $45.50 |