Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	43.86	44.00	43.75	43.92	44,264	+0.26(+0.60%)
Mar 31, 2026	43.04	43.66	43.02	43.66	31,452	+1.06(+2.49%)
Mar 30, 2026	42.80	42.86	42.50	42.60	27,621	-0.06(-0.14%)
Mar 27, 2026	43.04	43.04	42.62	42.66	25,164	-0.65(-1.50%)
Mar 26, 2026	43.53	43.64	43.20	43.31	37,844	-0.43(-0.98%)
Mar 25, 2026	43.80	43.84	43.72	43.74	19,528	+0.17(+0.39%)
Mar 24, 2026	43.42	43.66	43.38	43.57	15,221	-0.10(-0.23%)
Mar 23, 2026	43.72	43.91	43.59	43.67	30,604	+0.41(+0.95%)
Mar 20, 2026	43.58	43.58	43.15	43.26	44,668	-0.37(-0.85%)
Mar 19, 2026	43.40	43.73	43.36	43.63	39,084	-0.18(-0.41%)
Mar 18, 2026	44.29	44.32	43.81	43.81	41,154	-0.66(-1.48%)
Mar 17, 2026	44.53	44.66	44.40	44.47	159,510	+0.16(+0.36%)
Mar 16, 2026	44.15	44.41	44.15	44.31	57,459	+0.46(+1.05%)
Mar 13, 2026	44.34	44.43	43.77	43.85	25,840	-0.25(-0.57%)
Mar 12, 2026	44.28	44.37	44.02	44.10	20,954	-0.60(-1.34%)
Mar 11, 2026	44.77	44.77	44.50	44.70	8,313	+0.08(+0.18%)
Mar 10, 2026	44.74	45.02	44.58	44.62	59,105	-0.04(-0.09%)
Mar 09, 2026	44.08	45.00	43.81	44.66	106,294	+0.31(+0.70%)
Mar 06, 2026	44.44	44.51	44.21	44.35	27,804	-0.52(-1.16%)
Mar 05, 2026	44.92	44.98	44.54	44.87	18,875	-0.15(-0.33%)
Mar 04, 2026	44.79	45.09	44.78	45.02	17,309	+0.33(+0.73%)
Mar 03, 2026	44.51	45.21	44.22	44.69	131,169	-0.87(-1.91%)
Mar 02, 2026	45.23	45.66	45.22	45.56	17,951	+0.06(+0.14%)
Feb 27, 2026	45.38	45.55	45.34	45.50	12,650	-0.07(-0.16%)
Feb 26, 2026	45.72	45.77	45.45	45.57	13,993	-0.21(-0.46%)
Feb 25, 2026	45.54	45.78	45.54	45.78	8,392	+0.26(+0.57%)
Feb 24, 2026	45.27	45.55	45.27	45.52	9,529	+0.25(+0.55%)
Feb 23, 2026	45.41	45.46	45.12	45.27	22,926	-0.18(-0.40%)
Feb 20, 2026	45.25	45.53	45.25	45.45	5,328	+0.09(+0.20%)
Feb 19, 2026	45.33	45.37	45.15	45.36	10,544	-0.08(-0.18%)
Feb 18, 2026	45.22	45.62	45.22	45.44	30,145	+0.29(+0.64%)
Feb 17, 2026	44.92	45.29	44.83	45.15	64,098	-0.01(-0.02%)
Feb 13, 2026	45.09	45.35	44.87	45.16	63,028	+0.07(+0.16%)
Feb 12, 2026	45.73	45.75	45.02	45.09	45,834	-0.56(-1.23%)
Feb 11, 2026	45.85	45.85	45.48	45.65	14,177	+0.02(+0.04%)
Feb 10, 2026	45.74	45.74	45.55	45.63	35,277	-0.04(-0.09%)
Feb 09, 2026	45.48	45.70	45.43	45.67	8,145	+0.20(+0.44%)
Feb 06, 2026	45.23	45.55	45.14	45.47	23,362	+0.71(+1.59%)
Feb 05, 2026	44.90	45.00	44.58	44.76	38,204	-0.37(-0.82%)
Feb 04, 2026	45.29	45.41	44.93	45.13	40,562	-0.20(-0.43%)
Feb 03, 2026	45.54	45.65	45.06	45.33	43,149	-0.84(-1.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

iShares S&P 500 BuyWrite ETF (NY:IVVW)

Historical Prices

Information