Cboe BZX · IVVW · ETF
iShares IVV Premium Income+ ETF (IVVW) ETF price history
Every Cboe BZX trading session of iShares IVV Premium Income+ ETF from Mar 15, 2024 to Nov 12, 2026: 669 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVVW adjusted close, 2024 to 2026
- $45.73
- All time high, 2026
- $45.73
- 52 week high, $40.20 low
- 669
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
IVVW key facts
- iShares IVV Premium Income+ ETF (IVVW) closed at $43.87 on Nov 12, 2026 on Cboe BZX.
- IVVW's all time high close is $45.73, set on Sep 3, 2026; its all time low close is $32.67 on Apr 8, 2025.
- IVVW's 52 week range is $40.20 to $45.73.
- IVVW returned +6.2% over the year to Nov 12, 2026.
- Since Mar 15, 2024 IVVW returned +31%, +10.7% a year compounded.
- IVVW's deepest drawdown was -16.8% from Feb 18, 2025 to Apr 8, 2025.
- DataCedar holds 669 daily sessions of IVVW history from Mar 15, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IVVW price chart, 2024 to 2026
IVVW returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -2.9% |
| 6 months | +0.4% |
| Year to date | +3.9% |
| 1 year | +6.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 15, 2024 | +31.1% |
| Compound annual growth, 2.7 years | +10.7% |
IVVW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.73 on Sep 3, 2026
- All time low close
- $32.67 on Apr 8, 2025
- 52 week high
- $45.73 on Sep 3, 2026
- 52 week low
- $40.20 on Nov 21, 2025
- Deepest drawdown
- -16.8% from Feb 18, 2025 to Apr 8, 2025, recovered Sep 9, 2025
- Best single session
- +10.0% on Apr 9, 2025
- Worst single session
- -5.8% on Apr 4, 2025
- Volatility, 1 year annualised
- 10.4%
- Sessions closing higher, 1 year
- 59%
- Best calendar year
- 2025, +12%
- Worst calendar year
- 2025, +12%
IVVW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Mar 15, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $42.23 | $45.73 | $40.37 | $43.87 | +4.0% | 9.5M | 218 |
| 2025 | $39.50 | $42.27 | $30.83 | $42.19 | +11.7% | 3.6M | 250 |
| 2024 | $33.50 | $38.53 | $32.83 | $37.77 | n/a | 1.3M | 201 |
IVVW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $43.87 | -0.0% |
| October 2026 | $43.89 | -1.4% |
| September 2026 | $44.52 | -1.7% |
| August 2026 | $45.28 | +2.2% |
| July 2026 | $44.32 | -0.6% |
| June 2026 | $44.60 | +0.9% |
| May 2026 | $44.19 | +1.9% |
| April 2026 | $43.36 | +4.5% |
| March 2026 | $41.47 | -2.9% |
| February 2026 | $42.69 | +0.4% |
| January 2026 | $42.53 | +0.8% |
| December 2025 | $42.19 | +1.9% |
About the IVVW data
Daily bars. 669 sessions from Mar 15, 2024 to Nov 12, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/cboe-bzx%3AIVVW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- ITM VanEck Intermediate Muni ETF
- ITWO ProShares Russell 2000 High Income ETF
- IVVB iShares Large Cap Deep Quarterly Laddered ETF
- IVVM iShares Large Cap Moderate Quarterly Laddered ETF
- IWMI NEOS Russell 2000 High Income ETF
- IWMW iShares IWM Premium Income+ ETF
- IYJ iShares U.S. Industrials ETF
- IYLD iShares Morningstar Multi-Asset Income ETF
Common questions
IVVW share price history
