Ishares Future Metaverse Tech And Communications ETF (IVRS) Historical Stock Data
41.19 ↑1.00 (2.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVRS is up 0.01% a day on average. There have been 23 days where Ishares Future Metaverse Tech And Communications ETF closed green and 7 days where IVRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 41.20 | 41.19 | ↓$0.01 (-0.02%) | 41.19 | 41.20 | 366 |
| 2025-08-21 | 40.27 | 40.19 | ↓$0.08 (-0.19%) | 40.13 | 40.27 | 565 |
| 2025-08-20 | 40.16 | 40.27 | ↑$0.11 (0.29%) | 40.15 | 40.27 | 764 |
| 2025-08-19 | 40.46 | 40.43 | ↓$0.03 (-0.07%) | 40.41 | 40.46 | 416 |
| 2025-08-18 | 40.64 | 40.75 | ↑$0.11 (0.26%) | 40.54 | 40.75 | 2.45K |
| 2025-08-15 | 40.54 | 40.54 | ↑$0.00 (0.00%) | 40.54 | 40.54 | 495 |
| 2025-08-14 | 40.78 | 40.63 | ↓$0.14 (-0.35%) | 40.63 | 40.78 | 2.25K |
| 2025-08-13 | 40.66 | 40.66 | ↑$0.00 (0.00%) | 40.66 | 40.66 | 26 |
| 2025-08-12 | 40.21 | 40.28 | ↑$0.07 (0.18%) | 40.21 | 40.28 | 283 |
| 2025-08-11 | 40.04 | 39.92 | ↓$0.12 (-0.29%) | 39.92 | 40.04 | 258 |
| 2025-08-08 | 39.92 | 39.92 | ↑$0.00 (0.00%) | 39.92 | 39.92 | 170 |
| 2025-08-07 | 39.79 | 39.86 | ↑$0.07 (0.18%) | 39.79 | 39.86 | 305 |
| 2025-08-06 | 40.11 | 40.11 | ↑$0.00 (0.00%) | 40.11 | 40.11 | 50 |
| 2025-08-05 | 39.85 | 39.85 | ↑$0.00 (0.00%) | 39.85 | 39.85 | 116 |
| 2025-08-04 | 39.95 | 39.95 | ↑$0.00 (0.00%) | 39.95 | 39.95 | 118 |
| 2025-08-01 | 38.92 | 38.97 | ↑$0.05 (0.13%) | 38.92 | 38.97 | 457 |
| 2025-07-31 | 39.87 | 39.87 | ↑$0.00 (0.00%) | 39.87 | 39.87 | 58 |
| 2025-07-30 | 39.27 | 39.27 | ↑$0.00 (0.00%) | 39.27 | 39.27 | 160 |
| 2025-07-29 | 39.26 | 39.26 | ↑$0.00 (0.00%) | 39.26 | 39.26 | 11 |
| 2025-07-28 | 39.12 | 39.24 | ↑$0.12 (0.31%) | 39.12 | 39.34 | 2.48K |
| 2025-07-25 | 39.51 | 39.38 | ↓$0.13 (-0.34%) | 39.38 | 39.51 | 4.37K |
| 2025-07-24 | 39.51 | 39.44 | ↓$0.07 (-0.19%) | 39.44 | 39.51 | 171 |
| 2025-07-23 | 39.61 | 39.72 | ↑$0.11 (0.27%) | 39.61 | 39.72 | 1.02K |
| 2025-07-22 | 39.37 | 39.37 | ↑$0.00 (0.00%) | 39.37 | 39.37 | 63 |
| 2025-07-21 | 39.32 | 39.32 | ↑$0.00 (0.00%) | 39.32 | 39.32 | 13 |
| 2025-07-18 | 39.20 | 39.20 | ↑$0.00 (0.00%) | 39.20 | 39.20 | 5 |
| 2025-07-17 | 39.24 | 39.24 | ↑$0.00 (0.00%) | 39.24 | 39.24 | 16 |
| 2025-07-16 | 38.78 | 38.78 | ↑$0.00 (0.00%) | 38.78 | 38.78 | 206 |
| 2025-07-15 | 38.33 | 38.33 | ↑$0.00 (0.00%) | 38.33 | 38.33 | 76 |
| 2025-07-14 | 38.00 | 38.00 | ↑$0.00 (0.00%) | 38.00 | 38.00 | 189 |
Create an account or log in to view more rows.
$IVRS rocket fuel tanks are full. Gonna shoot to the stars
$IVRS said y’all dumb af
$IVRS peak frustration
$IVRS hmm...
$IVRS whats the news????
$IVRS already bouncing back.
$IVRS Algorithms are playing games
$IVRS swing puts
$IVRS yeah we're going green today
$IVRS Another boring day I believe