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

34.25 ↓0.06 (-0.16%)

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

Historical Data

In the past 30 trading days, IVRS is up 0.29% a day on average. There have been 21 days where Ishares Future Metaverse Tech And Communications ETF closed green and 9 days where IVRS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	34.48	34.25	↓$0.23 (-0.67%)	34.25	34.48	455
2025-05-08	34.44	34.30	↓$0.14 (-0.39%)	34.30	34.44	0.98K
2025-05-07	34.06	34.06	↑$0.00 (0.00%)	34.06	34.06	69
2025-05-05	34.26	34.10	↓$0.16 (-0.48%)	34.10	34.26	294
2025-05-02	34.08	34.08	↑$0.00 (0.00%)	34.08	34.08	193
2025-05-01	33.41	33.29	↓$0.12 (-0.35%)	33.29	33.41	251
2025-04-30	33.12	33.12	↑$0.00 (0.00%)	33.12	33.12	34
2025-04-29	33.18	33.18	↑$0.00 (0.00%)	33.18	33.18	25
2025-04-28	32.89	32.89	↑$0.00 (0.00%)	32.89	32.89	4
2025-04-25	32.95	32.95	↑$0.00 (0.00%)	32.95	32.95	18
2025-04-24	32.70	32.70	↑$0.00 (0.00%)	32.70	32.70	8
2025-04-23	32.05	32.05	↑$0.00 (0.00%)	32.05	32.05	73
2025-04-22	31.36	31.41	↑$0.05 (0.14%)	31.36	31.41	423
2025-04-21	30.82	30.74	↓$0.08 (-0.26%)	30.55	30.82	2.48K
2025-04-17	31.40	31.19	↓$0.21 (-0.67%)	31.19	31.40	468
2025-04-16	31.06	31.06	↑$0.00 (0.00%)	31.06	31.06	16
2025-04-15	31.62	31.62	↑$0.00 (0.00%)	31.62	31.62	125
2025-04-14	31.50	31.50	↑$0.00 (0.00%)	31.50	31.50	3
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