Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

iShares S&P 500 BuyWrite ETF (IVVW)

44.63
+0.20
+(0.45%)
At close: May 2 at 3:05:19 PM EDT
45.14
+0.51
+(1.15%)
After hours: May 2 at 7:21:36 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202544.6244.6644.4944.6344.636,300
May 2, 2025 0.683 Dividend
May 1, 202545.1645.1945.0645.1144.437,100
Apr 30, 202544.8044.9744.5944.9744.292,000
Apr 29, 202544.8344.9744.8244.9744.295,000
Apr 28, 202544.7144.8644.6744.8244.144,300
Apr 25, 202544.5944.7844.5944.7444.062,600
Apr 24, 202544.0444.5344.0444.5343.867,100
Apr 23, 202544.0944.2844.0344.0743.406,200
Apr 22, 202543.3143.6843.2343.5442.882,700
Apr 21, 202543.1343.1342.3742.7342.095,600
Apr 17, 202543.4943.8643.4843.4842.835,900
Apr 16, 202543.9243.9842.9643.3542.705,300
Apr 15, 202544.6944.6944.2244.3743.702,200
Apr 14, 202544.6344.8244.1744.4343.764,600
Apr 11, 202543.2244.0743.0044.0743.416,600
Apr 10, 202543.8543.8542.5043.2742.624,800
Apr 9, 202541.1044.9738.5744.9744.288,800
Apr 8, 202543.1543.2240.8840.8840.2610,500
Apr 7, 202540.1844.4839.4841.7941.1628,200
Apr 4, 202542.9043.4341.7041.7041.0735,300
Apr 3, 202544.7045.0944.2944.2943.6213,000
Apr 2, 2025 0.807 Dividend
Apr 2, 202545.5546.2045.5546.0445.342,800
Apr 1, 202546.5446.6846.3546.6645.165,600
Mar 31, 202546.0246.5446.0246.4944.995,000
Mar 28, 202546.7646.7646.3046.3444.857,500
Mar 27, 202546.9447.0846.8746.8745.366,900
Mar 26, 202547.2847.2846.9346.9945.487,200
Mar 25, 202547.2347.2347.1747.2245.701,100
Mar 24, 202547.0647.1747.0047.1745.656,200
Mar 21, 202546.3446.6646.3446.6545.155,200
Mar 20, 202546.7247.0646.6046.6745.174,100
Mar 19, 202546.4346.8246.4346.7245.223,000
Mar 18, 202546.3746.4146.1346.2044.7116,400
Mar 17, 202546.6946.9446.5046.7845.274,800
Mar 14, 202546.0546.4746.0346.4744.985,300
Mar 13, 202546.0046.0045.3945.4243.9634,100
Mar 12, 202546.4546.4545.8546.1344.6521,000
Mar 11, 202546.0246.3645.7445.8344.3626,200
Mar 10, 202546.9046.9046.1146.2344.7513,300
Mar 7, 202547.0147.5346.7447.4545.927,800
Mar 6, 202547.5647.8247.1047.2445.727,500
Mar 5, 202547.6648.1847.5048.1046.556,000
Mar 4, 2025 0.329 Dividend
Mar 4, 202547.6748.0547.2247.5746.04102,000
Mar 3, 202549.5649.5648.2448.3046.4320,600
Feb 28, 202548.5249.2648.3649.2447.3315,300
Feb 27, 202549.1449.4548.5048.5046.6279,300
Feb 26, 202549.4149.6749.1949.2647.3529,400
Feb 25, 202549.5649.5649.0049.3147.4042,100
Feb 24, 202549.9250.4049.4149.5247.609,300
Feb 21, 202550.4050.4049.6849.7147.787,000
Feb 20, 202550.4150.4150.3150.3148.364,400
Feb 19, 202550.3150.3650.2650.3148.364,000
Feb 18, 202550.4350.4350.2250.3348.3822,500
Feb 14, 202550.3050.3050.1850.2848.346,400
Feb 13, 202550.1950.2550.0750.2548.3024,700
Feb 12, 202549.9750.1149.9150.0648.1213,400
Feb 11, 202550.0650.1150.0250.0948.156,900
Feb 10, 202550.0850.0849.9150.0448.1011,300
Feb 7, 202550.0050.0949.7849.8547.9218,800
Feb 6, 202549.9850.0149.9050.0048.0615,400
Feb 5, 202549.7049.9049.6749.9047.965,300
Feb 4, 2025 0.554 Dividend
Feb 4, 202549.6149.8049.6049.7747.844,900
Feb 3, 202549.9650.2249.8550.1447.666,300
Jan 31, 202550.5250.5650.2950.2947.817,500
Jan 30, 202550.3650.4250.2850.4147.928,300
Jan 29, 202550.1850.3050.1750.2147.732,400
Jan 28, 202550.2150.3550.1450.2947.813,900
Jan 27, 202549.9950.1249.8550.0547.576,300
Jan 24, 202550.5050.5050.3550.3947.908,600
Jan 23, 202550.2550.4150.2450.3447.8515,700
Jan 22, 202550.3350.4150.2550.3047.829,600
Jan 21, 202550.1550.2150.0450.1747.707,700
Jan 17, 202549.8850.0449.8850.0247.553,700
Jan 16, 202549.6849.7149.6549.7047.252,300
Jan 15, 202549.5749.6549.4749.6247.173,700
Jan 14, 202548.9749.0748.7048.9146.501,900
Jan 13, 202548.5149.0048.3848.8846.478,200
Jan 10, 202549.0849.0848.6148.7946.3810,500
Jan 8, 202549.1949.3549.0449.2446.818,200
Jan 7, 202549.4849.4849.1249.1646.738,700
Jan 6, 202549.4149.5449.3949.3946.958,000
Jan 3, 202549.0649.3049.0649.2646.827,900
Jan 2, 202551.1951.1948.6848.9046.4810,200
Dec 31, 202449.1649.1648.9048.9646.547,400
Dec 30, 202448.8849.1548.8249.0546.637,200
Dec 27, 202449.2649.3149.1049.2046.7712,300
Dec 26, 202449.4049.4149.3549.3846.953,700
Dec 24, 202449.2649.3449.2049.3346.903,500
Dec 23, 202448.9749.1248.7749.1046.6713,100
Dec 20, 2024 1.011 Dividend
Dec 20, 202448.3549.0148.3548.8346.4123,000
Dec 19, 202449.9549.9649.5249.5246.125,700
Dec 18, 202450.6950.8649.5749.5746.1612,300
Dec 17, 202450.7950.8050.6950.7447.255,500
Dec 16, 202450.8150.8850.7550.8447.343,700
Dec 13, 202450.7550.7550.6550.7147.224,900
Dec 12, 202450.7450.8150.7050.7047.216,000
Dec 11, 202450.6950.8050.6950.7347.248,600
Dec 10, 202450.6350.6750.5450.5447.062,000
Dec 9, 202450.6850.7450.5850.5847.107,500
Dec 6, 202450.9850.9850.6650.6947.203,600
Dec 5, 202450.6050.6850.5750.6147.128,000
Dec 4, 202450.4950.5950.4950.5947.114,900
Dec 3, 2024 0.433 Dividend
Dec 3, 202450.5350.5350.4150.4847.004,500
Dec 2, 202450.8650.9150.7750.8846.983,900
Nov 29, 202450.7550.8550.7550.7946.894,600
Nov 27, 202450.7050.7050.5450.6546.7610,900
Nov 26, 202450.5650.6850.5450.6746.785,700
Nov 25, 202450.6350.6350.3550.4946.626,300
Nov 22, 202450.2250.3550.0150.2846.4227,400
Nov 21, 202449.9350.2249.8950.1146.278,200
Nov 20, 202450.0550.0549.6749.9446.107,200
Nov 19, 202449.5649.9549.5649.9446.1011,300
Nov 18, 202449.7649.8949.6649.8145.9931,000
Nov 15, 202449.9249.9249.5649.6845.875,300
Nov 14, 202450.2350.2350.0950.1346.283,000
Nov 13, 202450.0950.1750.0650.1246.283,300
Nov 12, 202450.1550.1550.0650.0746.231,500
Nov 11, 202450.1650.1650.0450.1146.2710,300
Nov 8, 202450.1150.1150.0150.0646.217,800
Nov 7, 202449.7750.0249.7749.9746.1311,700
Nov 6, 202449.3049.8049.3049.7345.917,100
Nov 5, 202448.4048.9248.4048.8345.082,300
Nov 4, 2024 0.62 Dividend
Nov 4, 202448.5748.6148.4048.4044.6914,000
Nov 1, 202449.1749.4249.1749.1844.839,200
Oct 31, 202449.4649.4649.0149.0144.6820,800
Oct 30, 202449.7549.8149.6149.6145.2312,300
Oct 29, 202449.5749.8149.5549.7345.344,300
Oct 28, 202449.6749.7849.6449.6945.308,100
Oct 25, 202449.7849.8549.5149.5145.144,000
Oct 24, 202449.5449.5949.4049.5745.198,800
Oct 23, 202449.7049.7049.3949.4645.099,700
Oct 22, 202449.5949.8049.5949.8045.403,800
Oct 21, 202449.7049.8349.6049.7345.3313,100
Oct 18, 202449.8149.8349.6949.8045.406,200
Oct 17, 202449.6249.7049.6249.6545.264,600
Oct 16, 202449.6649.6749.6149.6445.256,100
Oct 15, 202449.6049.9949.6049.6545.267,800
Oct 14, 202449.5649.6549.5649.6245.247,200
Oct 11, 202449.6049.6149.5249.6145.239,500
Oct 10, 202449.4349.5349.4149.5045.136,600
Oct 9, 202449.4149.4849.3949.4645.097,300
Oct 8, 202449.2349.3949.2349.3645.004,000
Oct 7, 202449.3549.3549.1449.1444.804,700
Oct 4, 202449.2149.3249.1949.3044.943,400
Oct 3, 202449.1149.1148.9649.0644.728,800
Oct 2, 2024 1.006 Dividend
Oct 2, 202448.9649.1248.9649.1244.782,600
Oct 1, 202450.1950.1949.9550.0544.713,200
Sep 30, 202450.1850.2450.1050.2444.883,800
Sep 27, 202450.1950.2450.1550.1544.801,000
Sep 26, 202450.1850.1850.1550.1744.823,300
Sep 25, 202450.1250.1250.1150.1144.76500
Sep 24, 202450.1350.1650.0650.0644.721,000
Sep 23, 202449.9550.0749.9550.0244.692,900
Sep 20, 202449.9050.0149.8949.9544.62900
Sep 19, 202449.9949.9949.9049.9544.621,600
Sep 18, 202449.9249.9649.8249.9044.581,500
Sep 17, 202449.8949.8949.8349.8544.542,200
Sep 16, 202449.8049.8749.7949.8544.531,700
Sep 13, 202449.8149.8149.8149.8144.501,100
Sep 12, 202449.5849.7349.5249.7044.401,800
Sep 11, 202448.7649.5548.7649.5544.261,900
Sep 10, 202449.3049.3049.2049.2744.011,100
Sep 9, 202449.0049.1948.6949.1143.872,400
Sep 6, 202449.1849.2648.6348.6843.492,600
Sep 5, 202449.3549.3549.1149.1143.87800
Sep 4, 2024 1.012 Dividend
Sep 4, 202449.2549.3549.1749.2243.971,900
Sep 3, 202450.4450.4450.2350.2343.97900
Aug 30, 202450.5050.6250.5050.6244.311,000
Aug 29, 202450.4850.5150.4450.4444.151,200
Aug 28, 202450.3850.4350.3850.3944.11500
Aug 27, 202449.7250.5149.7250.4844.185,400
Aug 26, 202450.3450.4950.3450.4244.135,100
Aug 23, 202450.4650.4650.3750.4444.152,000
Aug 22, 202450.3750.3750.1950.1943.93500
Aug 21, 202450.3350.3650.3050.3644.083,100
Aug 20, 202450.2950.4250.2450.3044.033,800
Aug 19, 202450.1450.3450.1350.3444.062,100
Aug 16, 202450.0650.2150.0650.1543.891,900
Aug 15, 202449.7650.0749.7650.0643.828,000
Aug 14, 202449.2949.3549.2949.3543.20500
Aug 13, 202448.5749.0948.5749.0942.973,600
Aug 12, 202448.2848.4348.2748.2742.252,400
Aug 9, 202447.9948.2947.9948.2942.27600
Aug 8, 202447.5848.1047.5848.0142.034,200
Aug 7, 202447.9847.9846.9946.9941.131,500
Aug 6, 202447.4747.9747.3947.3941.486,800
Aug 5, 202446.5647.2646.5646.8140.984,100
Aug 2, 2024 0.361 Dividend
Aug 2, 202448.6148.6147.9248.2542.244,800
Aug 1, 202449.9149.9149.2349.4542.976,800
Jul 31, 202449.9050.2249.9050.0943.522,500
Jul 30, 202449.8149.8149.2349.4742.985,600
Jul 29, 202449.6749.7849.5149.6343.137,100
Jul 26, 202449.4049.7649.4049.5243.031,400
Jul 25, 202449.2849.6649.0949.1242.685,500
Jul 24, 202449.4649.6449.2849.2842.829,600
Jul 23, 202450.3050.3750.2050.2043.624,200
Jul 22, 202450.2350.3150.0750.2843.694,500
Jul 19, 202450.0650.0649.8349.8743.334,200
Jul 18, 202450.2350.2350.0350.0943.528,200
Jul 17, 202450.1750.1850.1250.1543.587,500
Jul 16, 202450.1550.2050.1550.1743.593,000
Jul 15, 202450.1950.1950.1250.1843.606,500
Jul 12, 202450.0950.3350.0950.1243.553,100
Jul 11, 202450.0850.0850.0250.0343.472,900
Jul 10, 202450.0850.0950.0250.0843.523,200
Jul 9, 202449.9550.0249.9550.0043.441,500
Jul 8, 202449.9049.9649.8649.9243.384,200
Jul 5, 202449.7449.9149.7449.9043.367,300
Jul 3, 202449.6749.7449.6749.7443.221,100
Jul 2, 2024 0.574 Dividend
Jul 2, 202449.3549.6149.3549.5843.0813,400
Jul 1, 202450.5750.5749.8449.9742.928,600
Jun 28, 202450.0050.1749.8349.8342.814,500
Jun 27, 202449.9349.9649.8349.8942.857,900
Jun 26, 202449.8249.8849.7549.8842.85600
Jun 25, 202449.6549.7949.6549.7942.761,300
Jun 24, 202449.7949.8149.6949.6942.682,200
Jun 21, 202449.7149.7549.7149.7242.71900
Jun 20, 202449.7149.7849.6749.7442.721,000
Jun 18, 202449.6749.7249.6649.7042.699,800
Jun 17, 202449.6049.7249.5949.7042.6912,900
Jun 14, 202449.6149.6649.5949.6542.64700
Jun 13, 202449.5249.6349.5249.6342.633,700
Jun 12, 202449.5249.6049.5249.6042.60900
Jun 11, 202449.1749.3749.1749.3742.411,800
Jun 10, 202449.2349.3549.2349.3042.351,500
Jun 7, 202449.2549.3249.2149.2142.271,300
Jun 6, 202449.1649.2449.1549.1942.252,100
Jun 5, 202449.1949.2049.1749.1742.232,400
Jun 4, 2024 0.408 Dividend
Jun 4, 202449.2649.2648.6548.8341.941,500
Jun 3, 202449.1649.1648.8849.1541.873,300
May 31, 202448.9449.1248.9349.1241.841,700
May 30, 202449.0349.0348.7348.8241.5810,000
May 29, 202449.0049.1449.0049.0341.779,300
May 28, 202449.2849.2949.2449.2641.963,500
May 24, 202449.0949.2649.0949.2541.961,400
May 23, 202449.3149.4048.9949.0041.742,200
May 22, 202449.3349.3349.1449.1741.883,000
May 21, 202449.2749.3149.2749.2841.98600
May 20, 202449.3049.3049.1849.1841.901,800
May 17, 202449.1749.2349.1749.1941.90900
May 16, 202449.1749.2149.1549.1741.881,400
May 15, 202449.1249.1449.0349.0941.813,100
May 14, 202449.0749.1149.0749.1141.831,400
May 13, 202449.1749.1749.1149.1241.843,800
May 10, 202449.0649.0649.0049.0341.76161,400
May 9, 202449.0749.2748.9749.0241.76185,200
May 8, 202449.0149.0149.0149.0141.75600
May 7, 202448.9948.9948.8848.9341.68900
May 6, 202448.7548.8848.7548.8841.643,800
May 3, 202448.6848.6948.6648.6741.45600

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.