iShares Emergent Food and AgTech Multisector ETF (IVEG)
NASDAQ: IVEG · Real-Time Price · USD
20.86
+0.20 (0.97%)
Nov 22, 2024, 4:00 PM EST - Market closed
IVEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.97% | 76 |
| Nov 21, 2024 | 20.72 | 20.72 | 20.66 | 20.66 | 20.66 | 1.21% | 554 |
| Nov 20, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.97% | 63 |
| Nov 19, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.11% | 2,232 |
| Nov 18, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.58% | 65 |
| Nov 15, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.13% | 287 |
| Nov 14, 2024 | 20.30 | 20.30 | 20.15 | 20.15 | 20.15 | -0.24% | 2,715 |
| Nov 13, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.40% | 140 |
| Nov 12, 2024 | 20.60 | 20.60 | 20.23 | 20.28 | 20.28 | -2.29% | 1,767 |
| Nov 11, 2024 | 20.74 | 20.76 | 20.71 | 20.76 | 20.76 | 0.27% | 785 |
| Nov 8, 2024 | 20.71 | 20.71 | 20.70 | 20.70 | 20.70 | -1.23% | 160 |
| Nov 7, 2024 | 20.94 | 20.99 | 20.92 | 20.96 | 20.96 | 0.57% | 2,442 |
| Nov 6, 2024 | 20.82 | 20.91 | 20.77 | 20.84 | 20.84 | 0.08% | 1,304 |
| Nov 5, 2024 | 20.67 | 20.83 | 20.67 | 20.82 | 20.82 | 0.40% | 509 |
| Nov 4, 2024 | 20.76 | 20.76 | 20.74 | 20.74 | 20.74 | 0.52% | 115 |
| Nov 1, 2024 | 20.63 | 20.66 | 20.63 | 20.63 | 20.63 | 0.91% | 251 |
| Oct 31, 2024 | 20.42 | 20.47 | 20.42 | 20.45 | 20.45 | 0.12% | 1,514 |
| Oct 30, 2024 | 20.23 | 20.44 | 20.23 | 20.42 | 20.42 | 1.40% | 740 |
| Oct 29, 2024 | 20.16 | 20.17 | 20.14 | 20.14 | 20.14 | -1.08% | 1,119 |
| Oct 28, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.62% | 19 |
| Oct 25, 2024 | 20.23 | 20.24 | 20.23 | 20.24 | 20.24 | -0.41% | 660 |
| Oct 24, 2024 | 20.25 | 20.32 | 20.25 | 20.32 | 20.32 | -0.06% | 362 |
| Oct 23, 2024 | 20.10 | 20.33 | 20.10 | 20.33 | 20.33 | 0.60% | 831 |
| Oct 22, 2024 | 20.12 | 20.21 | 20.12 | 20.21 | 20.21 | -0.45% | 183 |
| Oct 21, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.02% | 825 |
| Oct 18, 2024 | 20.45 | 20.51 | 20.45 | 20.51 | 20.51 | 0.33% | 490 |
| Oct 17, 2024 | 20.60 | 20.60 | 20.42 | 20.45 | 20.45 | -0.64% | 1,040 |
| Oct 16, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.39% | 587 |
| Oct 15, 2024 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | -0.68% | 140 |
| Oct 14, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.06% | 4 |
| Oct 11, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.68% | 21 |
| Oct 10, 2024 | 20.50 | 20.52 | 20.50 | 20.51 | 20.51 | -0.17% | 324 |
| Oct 9, 2024 | 20.48 | 20.55 | 20.48 | 20.55 | 20.55 | 0.32% | 1,505 |
| Oct 8, 2024 | 20.50 | 20.50 | 20.48 | 20.48 | 20.48 | -0.62% | 443 |
| Oct 7, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.94% | 24 |
| Oct 4, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.46% | 48 |
| Oct 3, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.92% | 64 |
| Oct 2, 2024 | 20.92 | 20.92 | 20.90 | 20.90 | 20.90 | -0.26% | 448 |
| Oct 1, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.42% | 137 |
| Sep 30, 2024 | 21.04 | 21.04 | 21.02 | 21.04 | 21.04 | -0.40% | 1,196 |
| Sep 27, 2024 | 21.17 | 21.17 | 21.13 | 21.13 | 21.13 | 0.90% | 201 |
| Sep 26, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 2.07% | 133 |
| Sep 25, 2024 | 20.61 | 20.61 | 20.52 | 20.52 | 20.52 | -0.58% | 672 |
| Sep 24, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.86% | 31 |
| Sep 23, 2024 | 20.38 | 20.46 | 20.36 | 20.46 | 20.46 | 0.08% | 2,690 |
| Sep 20, 2024 | 20.48 | 20.50 | 20.44 | 20.44 | 20.44 | -1.24% | 2,418 |
| Sep 19, 2024 | 20.72 | 20.85 | 20.69 | 20.70 | 20.70 | 1.56% | 21,549 |
| Sep 18, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.69% | 54 |
| Sep 17, 2024 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | 0.25% | 407 |
| Sep 16, 2024 | 20.03 | 20.19 | 20.01 | 20.19 | 20.19 | 0.97% | 3,195 |
| Sep 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.07% | 7 |
| Sep 12, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.57% | 1 |
| Sep 11, 2024 | 19.42 | 19.67 | 19.42 | 19.67 | 19.67 | 0.07% | 610 |
| Sep 10, 2024 | 19.59 | 19.66 | 19.59 | 19.66 | 19.66 | -0.97% | 1,531 |
| Sep 9, 2024 | 19.86 | 19.86 | 19.85 | 19.85 | 19.85 | 0.88% | 206 |
| Sep 6, 2024 | 19.74 | 19.74 | 19.68 | 19.68 | 19.68 | -1.10% | 200 |
| Sep 5, 2024 | 19.99 | 19.99 | 19.88 | 19.90 | 19.90 | -0.06% | 903 |
| Sep 4, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.31% | 3 |
| Sep 3, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.15% | 183 |
| Aug 30, 2024 | 20.21 | 20.29 | 20.14 | 20.29 | 20.29 | 0.61% | 1,402 |
| Aug 29, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.26% | 26 |
| Aug 28, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.12% | 3 |
| Aug 27, 2024 | 20.08 | 20.13 | 20.08 | 20.13 | 20.13 | 0.25% | 381 |
| Aug 26, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.01% | 160 |
| Aug 23, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.84% | 11 |
| Aug 22, 2024 | 19.73 | 19.73 | 19.72 | 19.72 | 19.72 | -0.50% | 207 |
| Aug 21, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.31% | 254 |
| Aug 20, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.74% | 122 |
| Aug 19, 2024 | 19.65 | 19.71 | 19.64 | 19.71 | 19.71 | 0.43% | 413 |
| Aug 16, 2024 | 19.49 | 19.62 | 19.49 | 19.62 | 19.62 | 1.18% | 717 |
| Aug 15, 2024 | 19.33 | 19.44 | 19.33 | 19.39 | 19.39 | 1.42% | 1,531 |
| Aug 14, 2024 | 19.12 | 19.12 | 19.11 | 19.12 | 19.12 | 0.42% | 292 |
| Aug 13, 2024 | 18.89 | 19.04 | 18.87 | 19.04 | 19.04 | 1.60% | 306 |
| Aug 12, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.44% | 96 |
| Aug 9, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.23% | 92 |
| Aug 8, 2024 | 18.81 | 18.87 | 18.81 | 18.87 | 18.87 | 1.70% | 176 |
| Aug 7, 2024 | 18.61 | 18.65 | 18.55 | 18.55 | 18.55 | -0.64% | 1,576 |
| Aug 6, 2024 | 18.72 | 18.72 | 18.67 | 18.67 | 18.67 | 0.38% | 204 |
| Aug 5, 2024 | 18.42 | 18.64 | 18.42 | 18.60 | 18.60 | -1.37% | 5,231 |
| Aug 2, 2024 | 18.82 | 18.86 | 18.82 | 18.86 | 18.86 | -1.66% | 678 |
| Aug 1, 2024 | 19.14 | 19.18 | 19.14 | 19.18 | 19.18 | -1.12% | 108 |
| Jul 31, 2024 | 19.36 | 19.51 | 19.36 | 19.40 | 19.40 | 0.40% | 916 |
| Jul 30, 2024 | 19.38 | 19.38 | 19.24 | 19.32 | 19.32 | -0.45% | 7,086 |
| Jul 29, 2024 | 19.45 | 19.45 | 19.37 | 19.41 | 19.41 | -0.79% | 614 |
| Jul 26, 2024 | 19.34 | 19.56 | 19.34 | 19.56 | 19.56 | 1.41% | 9,235 |
| Jul 25, 2024 | 19.27 | 19.29 | 19.27 | 19.29 | 19.29 | 0.90% | 213 |
| Jul 24, 2024 | 19.15 | 19.25 | 19.12 | 19.12 | 19.12 | -0.36% | 1,918 |
| Jul 23, 2024 | 19.20 | 19.20 | 19.17 | 19.19 | 19.19 | -0.76% | 311 |
| Jul 22, 2024 | 19.22 | 19.33 | 19.18 | 19.33 | 19.33 | 1.21% | 5,560 |
| Jul 19, 2024 | 19.13 | 19.13 | 19.10 | 19.10 | 19.10 | -1.19% | 225 |
| Jul 18, 2024 | 19.50 | 19.55 | 19.31 | 19.33 | 19.33 | -0.96% | 3,022 |
| Jul 17, 2024 | 19.49 | 19.55 | 19.49 | 19.52 | 19.52 | 0.92% | 479 |
| Jul 16, 2024 | 19.01 | 19.35 | 19.01 | 19.34 | 19.34 | 1.65% | 3,284 |
| Jul 15, 2024 | 19.00 | 19.03 | 19.00 | 19.03 | 19.03 | -0.40% | 285 |
| Jul 12, 2024 | 19.02 | 19.10 | 19.02 | 19.10 | 19.10 | 1.64% | 1,334 |
| Jul 11, 2024 | 18.78 | 18.80 | 18.78 | 18.80 | 18.80 | 1.78% | 507 |
| Jul 10, 2024 | 18.44 | 18.47 | 18.44 | 18.47 | 18.47 | 0.58% | 188 |
| Jul 9, 2024 | 18.51 | 18.51 | 18.33 | 18.36 | 18.36 | -1.23% | 4,060 |
| Jul 8, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.24% | 27 |
| Jul 5, 2024 | 18.58 | 18.63 | 18.58 | 18.63 | 18.63 | 0.09% | 689 |