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

34.30 ↓0.09 (-0.27%)

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

Historical Data

In the past 30 trading days, IVRS is down -0.08% a day on average. There have been 25 days where Ishares Future Metaverse Tech And Communications ETF closed green and 5 days where IVRS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-02-28	33.96	33.96	↑$0.00 (0.00%)	33.96	33.96	39
2025-02-27	34.45	33.95	↓$0.50 (-1.46%)	33.95	34.45	554
2025-02-26	34.45	34.45	↑$0.00 (0.00%)	34.45	34.45	64
2025-02-25	34.20	34.20	↑$0.00 (0.00%)	34.20	34.20	13
2025-02-24	34.41	34.41	↑$0.00 (0.00%)	34.41	34.41	103
2025-02-21	34.91	34.91	↑$0.00 (0.00%)	34.91	34.91	18
2025-02-20	35.16	35.29	↑$0.13 (0.37%)	35.16	35.29	1.09K
2025-02-19	35.08	35.08	↑$0.00 (0.00%)	35.08	35.08	30
2025-02-18	34.99	35.16	↑$0.17 (0.50%)	34.99	35.16	211
2025-02-14	34.86	34.86	↑$0.00 (0.00%)	34.86	34.86	2
2025-02-13	34.47	34.47	↑$0.00 (0.00%)	34.47	34.47	11
2025-02-12	34.22	34.34	↑$0.12 (0.36%)	34.22	34.34	158
2025-02-11	34.66	34.74	↑$0.08 (0.23%)	34.66	34.74	331
2025-02-10	35.02	34.94	↓$0.08 (-0.23%)	34.94	35.02	232
2025-02-07	34.69	34.69	↑$0.00 (0.00%)	34.69	34.69	101
2025-02-06	34.75	34.70	↓$0.05 (-0.16%)	34.70	34.75	209
2025-02-05	34.83	34.88	↑$0.05 (0.15%)	34.83	34.88	166
2025-02-04	34.46	34.46	↑$0.00 (0.00%)	34.46	34.46	16
2025-02-03	33.92	33.92	↑$0.00 (0.00%)	33.92	33.92	54
2025-01-31	34.49	34.12	↓$0.37 (-1.08%)	34.12	34.49	410
2025-01-30	34.28	34.28	↑$0.00 (0.00%)	34.28	34.28	20
2025-01-29	33.95	33.95	↑$0.00 (0.00%)	33.95	33.95	41
2025-01-28	34.15	34.15	↑$0.00 (0.00%)	34.15	34.15	64
2025-01-27	33.45	33.45	↑$0.00 (0.00%)	33.45	33.45	42
2025-01-24	33.80	33.80	↑$0.00 (0.00%)	33.80	33.80	11
2025-01-23	33.66	33.66	↑$0.00 (0.00%)	33.66	33.66	21