Ishares Future Metaverse Tech And Communications ETF (IVRS) Historical Stock Data

31.33 ↑0.73 (2.37%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IVRS is up 0.35% a day on average. There have been 26 days where Ishares Future Metaverse Tech And Communications ETF closed green and 4 days where IVRS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-11	31.33	31.33	↑$0.00 (0.00%)	31.33	31.33	48
2025-04-10	30.60	30.60	↑$0.00 (0.00%)	30.60	30.60	58
2025-04-09	28.68	31.48	↑$2.80 (9.76%)	28.68	31.48	583
2025-04-08	28.90	28.53	↓$0.37 (-1.26%)	28.53	28.90	509
2025-04-07	28.35	29.08	↑$0.73 (2.56%)	28.35	29.16	1.37K
2025-04-04	29.80	29.60	↓$0.20 (-0.67%)	29.60	30.26	687
2025-04-03	31.47	31.47	↑$0.00 (0.00%)	31.47	31.47	18
2025-04-02	32.85	33.00	↑$0.16 (0.48%)	32.85	33.00	116
2025-04-01	32.78	32.78	↑$0.00 (0.00%)	32.78	32.78	34
2025-03-31	32.26	32.50	↑$0.24 (0.75%)	32.26	32.50	774
2025-03-28	32.98	32.98	↑$0.00 (0.00%)	32.98	32.98	137
2025-03-27	33.80	33.77	↓$0.03 (-0.09%)	33.77	33.81	5.13K
2025-03-26	33.93	33.93	↑$0.00 (0.00%)	33.93	33.93	11
2025-03-25	34.40	34.40	↑$0.00 (0.00%)	34.40	34.40	8
2025-03-24	34.33	34.33	↑$0.00 (0.00%)	34.33	34.33	9
2025-03-21	33.83	33.83	↑$0.00 (0.00%)	33.83	33.83	28
2025-03-20	33.93	33.93	↑$0.00 (0.00%)	33.93	33.93	43
2025-03-19	34.25	34.25	↑$0.00 (0.00%)	34.25	34.25	6
2025-03-18	34.06	34.06	↑$0.00 (0.00%)	34.06	34.06	50
2025-03-17	34.34	34.34	↑$0.00 (0.00%)	34.34	34.34	107
2025-03-14	33.92	33.92	↑$0.00 (0.00%)	33.92	33.92	96
2025-03-13	33.10	33.10	↑$0.00 (0.00%)	33.10	33.10	53
2025-03-12	33.65	33.65	↑$0.00 (0.00%)	33.65	33.65	1
2025-03-11	33.47	33.47	↑$0.00 (0.00%)	33.47	33.47	37
2025-03-10	33.52	33.52	↑$0.00 (0.00%)	33.52	33.52	44
2025-03-07	34.49	34.49	↑$0.00 (0.00%)	34.49	34.49	1
2025-03-06	34.30	34.30	↑$0.00 (0.00%)	34.30	34.30	50
2025-03-05	34.39	34.39	↑$0.00 (0.00%)	34.39	34.39	49
2025-03-04	33.20	33.60	↑$0.40 (1.21%)	33.20	33.60	483
2025-03-03	34.26	33.50	↓$0.76 (-2.22%)	33.50	34.26	163