Ishares Future Metaverse Tech And Communications ETF (IVRS) Historical Stock Data
31.42 ↓0.64 (-1.99%)
As of August 15, 2024, 12:20pm EST.
Historical Data
In the past 30 trading days, IVRS is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 32.15 | 31.42 | ↓$0.73 (-2.26%) | 31.41 | 32.15 | 12.02K |
| 2024-09-05 | 32.05 | 32.06 | ↑$0.01 (0.04%) | 32.05 | 32.21 | 0.90K |
| 2024-09-04 | 32.03 | 32.02 | ↓$0.01 (-0.02%) | 32.02 | 32.03 | 132 |
| 2024-09-03 | 32.93 | 32.05 | ↓$0.88 (-2.68%) | 32.05 | 32.93 | 334 |
| 2024-08-30 | 33.18 | 33.18 | ↑$0.00 (0.00%) | 33.18 | 33.18 | 8 |
| 2024-08-29 | 33.05 | 33.05 | ↑$0.00 (0.00%) | 33.05 | 33.05 | 33 |
| 2024-08-28 | 32.93 | 32.93 | ↑$0.00 (0.00%) | 32.93 | 32.93 | 91 |
| 2024-08-27 | 33.23 | 33.39 | ↑$0.16 (0.48%) | 33.23 | 33.39 | 364 |
| 2024-08-26 | 33.31 | 33.31 | ↑$0.00 (0.00%) | 33.31 | 33.31 | 67 |
| 2024-08-23 | 33.46 | 33.46 | ↑$0.00 (0.00%) | 33.46 | 33.46 | 64 |
| 2024-08-21 | 33.07 | 33.41 | ↑$0.34 (1.01%) | 33.07 | 33.41 | 395 |
| 2024-08-20 | 33.02 | 33.02 | ↑$0.00 (0.00%) | 33.02 | 33.02 | 32 |
| 2024-08-19 | 33.06 | 33.06 | ↑$0.00 (0.00%) | 33.06 | 33.06 | 121 |
| 2024-08-16 | 32.55 | 32.68 | ↑$0.13 (0.41%) | 32.55 | 32.68 | 291 |
| 2024-08-15 | 32.66 | 32.66 | ↑$0.00 (0.00%) | 32.66 | 32.66 | 83 |
| 2024-08-14 | 32.27 | 32.20 | ↓$0.07 (-0.21%) | 32.20 | 32.27 | 331 |
| 2024-08-13 | 32.25 | 32.25 | ↑$0.00 (0.00%) | 32.25 | 32.25 | 83 |
| 2024-08-12 | 31.48 | 31.47 | ↓$0.01 (-0.04%) | 31.47 | 31.48 | 206 |
| 2024-08-09 | 31.40 | 31.47 | ↑$0.07 (0.24%) | 31.40 | 31.47 | 101 |
| 2024-08-08 | 31.13 | 31.13 | ↑$0.00 (0.00%) | 31.13 | 31.13 | 56 |
| 2024-08-07 | 30.35 | 30.35 | ↑$0.00 (0.00%) | 30.35 | 30.35 | 5 |
| 2024-08-06 | 30.56 | 30.69 | ↑$0.13 (0.42%) | 30.56 | 30.93 | 2.25K |
| 2024-08-05 | 30.37 | 30.37 | ↑$0.00 (0.00%) | 30.37 | 30.37 | 170 |
| 2024-08-02 | 30.91 | 31.20 | ↑$0.29 (0.95%) | 30.91 | 31.20 | 327 |
| 2024-08-01 | 32.47 | 31.76 | ↓$0.71 (-2.20%) | 31.76 | 32.47 | 539 |
| 2024-07-31 | 32.49 | 32.47 | ↓$0.02 (-0.05%) | 32.47 | 32.49 | 147 |
| 2024-07-30 | 31.87 | 31.87 | ↑$0.00 (0.00%) | 31.87 | 31.87 | 24 |
| 2024-07-29 | 32.03 | 32.03 | ↑$0.00 (0.00%) | 32.03 | 32.03 | 2 |
| 2024-07-26 | 32.02 | 32.02 | ↑$0.00 (0.00%) | 32.02 | 32.02 | 21 |
| 2024-07-25 | 31.74 | 31.74 | ↑$0.00 (0.00%) | 31.74 | 31.74 | 1 |
Create an account or log in to view more rows.
$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
$IVRS When they tell me diversifying is for idiots