Ishares Future Metaverse Tech And Communications ETF (IVRS) Historical Stock Data
32.58 ↑0.23 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVRS is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 32.58 | 32.58 | ↑$0.00 (0.00%) | 32.58 | 32.58 | 29 |
| 2025-01-13 | 32.35 | 32.35 | ↑$0.00 (0.00%) | 32.35 | 32.35 | 25 |
| 2025-01-10 | 32.49 | 32.49 | ↑$0.00 (0.00%) | 32.49 | 32.49 | 17 |
| 2025-01-08 | 32.93 | 32.93 | ↑$0.00 (0.00%) | 32.93 | 32.93 | 7 |
| 2025-01-07 | 32.94 | 32.94 | ↑$0.00 (0.00%) | 32.94 | 32.94 | 22 |
| 2025-01-06 | 33.42 | 33.40 | ↓$0.02 (-0.06%) | 33.40 | 33.42 | 504 |
| 2025-01-03 | 33.24 | 33.24 | ↑$0.00 (0.00%) | 33.24 | 33.24 | 100 |
| 2024-12-30 | 33.25 | 33.20 | ↓$0.05 (-0.16%) | 33.20 | 33.25 | 378 |
| 2024-12-27 | 33.41 | 33.41 | ↑$0.00 (0.00%) | 33.41 | 33.41 | 25 |
| 2024-12-26 | 33.78 | 33.78 | ↑$0.00 (0.00%) | 33.78 | 33.78 | 53 |
| 2024-12-20 | 33.06 | 33.37 | ↑$0.31 (0.93%) | 33.06 | 33.37 | 553 |
| 2024-12-19 | 33.29 | 33.29 | ↑$0.00 (0.00%) | 33.29 | 33.29 | 274 |
| 2024-12-17 | 34.55 | 34.49 | ↓$0.06 (-0.16%) | 34.49 | 34.55 | 552 |
| 2024-12-16 | 36.76 | 36.80 | ↑$0.04 (0.10%) | 36.76 | 36.80 | 279 |
| 2024-12-13 | 36.76 | 36.76 | ↑$0.00 (0.00%) | 36.76 | 36.76 | 37 |
| 2024-12-12 | 36.99 | 36.99 | ↑$0.00 (0.00%) | 36.99 | 36.99 | 24 |
| 2024-12-11 | 37.15 | 37.15 | ↑$0.00 (0.00%) | 37.15 | 37.15 | 168 |
| 2024-12-10 | 36.60 | 36.60 | ↑$0.00 (0.00%) | 36.60 | 36.60 | 6 |
| 2024-12-09 | 37.07 | 37.07 | ↑$0.00 (0.00%) | 37.07 | 37.07 | 152 |
| 2024-12-06 | 37.06 | 37.06 | ↑$0.00 (0.00%) | 37.06 | 37.06 | 105 |
| 2024-12-05 | 36.67 | 36.67 | ↑$0.00 (0.00%) | 36.67 | 36.67 | 75 |
| 2024-12-04 | 36.79 | 36.89 | ↑$0.10 (0.28%) | 36.79 | 36.89 | 348 |
| 2024-12-03 | 35.88 | 36.24 | ↑$0.36 (1.01%) | 35.88 | 36.24 | 691 |
| 2024-12-02 | 36.06 | 36.06 | ↑$0.00 (0.00%) | 36.06 | 36.06 | 8 |
| 2024-11-29 | 35.83 | 35.83 | ↑$0.00 (0.00%) | 35.83 | 35.83 | 7 |
| 2024-11-27 | 35.36 | 35.36 | ↑$0.00 (0.00%) | 35.36 | 35.36 | 11 |
| 2024-11-26 | 35.58 | 35.52 | ↓$0.06 (-0.18%) | 35.52 | 35.58 | 290 |
| 2024-11-25 | 35.64 | 35.64 | ↑$0.00 (0.00%) | 35.64 | 35.64 | 169 |
| 2024-11-22 | 35.18 | 35.40 | ↑$0.22 (0.61%) | 35.18 | 35.40 | 344 |
| 2024-11-21 | 35.05 | 35.28 | ↑$0.23 (0.66%) | 35.05 | 35.28 | 301 |
Create an account or log in to view more rows.
$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
$IVRS When they tell me diversifying is for idiots