iShares Emergent Food and AgTech Multisector ETF (IVEG)
NASDAQ: IVEG · Real-Time Price · USD
20.11
-0.42 (-2.05%)
At close: Mar 28, 2025, 4:00 PM
20.19
+0.08 (0.40%)
After-hours: Mar 28, 2025, 4:26 PM EDT
IVEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.31 | 20.31 | 20.11 | 20.11 | 20.11 | -2.05% | 1,690 |
| Mar 27, 2025 | 20.41 | 20.53 | 20.41 | 20.53 | 20.53 | 0.54% | 238 |
| Mar 26, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.92% | 20 |
| Mar 25, 2025 | 20.78 | 20.78 | 20.61 | 20.61 | 20.61 | 0.19% | 1,144 |
| Mar 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.47% | 258 |
| Mar 21, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.76% | 91 |
| Mar 20, 2025 | 20.83 | 20.84 | 20.83 | 20.84 | 20.84 | -0.67% | 289 |
| Mar 19, 2025 | 20.86 | 20.98 | 20.86 | 20.98 | 20.98 | 0.62% | 625 |
| Mar 18, 2025 | 20.89 | 20.89 | 20.85 | 20.85 | 20.85 | -0.05% | 446 |
| Mar 17, 2025 | 20.89 | 20.92 | 20.86 | 20.86 | 20.86 | 1.31% | 1,756 |
| Mar 14, 2025 | 20.47 | 20.59 | 20.47 | 20.59 | 20.59 | 2.01% | 394 |
| Mar 13, 2025 | 20.36 | 20.36 | 20.18 | 20.19 | 20.19 | -1.06% | 1,767 |
| Mar 12, 2025 | 20.42 | 20.42 | 20.40 | 20.40 | 20.40 | -0.49% | 103 |
| Mar 11, 2025 | 20.56 | 20.56 | 20.46 | 20.50 | 20.50 | -0.70% | 582 |
| Mar 10, 2025 | 20.86 | 20.86 | 20.65 | 20.65 | 20.65 | -1.75% | 311 |
| Mar 7, 2025 | 20.87 | 21.01 | 20.77 | 21.01 | 21.01 | 1.56% | 1,418 |
| Mar 6, 2025 | 20.55 | 20.79 | 20.55 | 20.69 | 20.69 | 0.15% | 1,144 |
| Mar 5, 2025 | 20.49 | 20.66 | 20.49 | 20.66 | 20.66 | 2.99% | 496 |
| Mar 4, 2025 | 20.00 | 20.06 | 20.00 | 20.06 | 20.06 | -1.25% | 231 |
| Mar 3, 2025 | 20.49 | 20.49 | 20.28 | 20.31 | 20.31 | -1.49% | 385 |
| Feb 28, 2025 | 20.60 | 20.62 | 20.49 | 20.62 | 20.62 | 0.24% | 1,778 |
| Feb 27, 2025 | 20.73 | 20.73 | 20.57 | 20.57 | 20.57 | -1.20% | 378 |
| Feb 26, 2025 | 20.90 | 20.91 | 20.76 | 20.82 | 20.82 | 0.01% | 2,433 |
| Feb 25, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.76% | 64 |
| Feb 24, 2025 | 20.63 | 20.66 | 20.63 | 20.66 | 20.66 | 0.08% | 155 |
| Feb 21, 2025 | 20.92 | 20.93 | 20.65 | 20.65 | 20.65 | -1.09% | 1,027 |
| Feb 20, 2025 | 20.97 | 20.98 | 20.87 | 20.87 | 20.87 | -0.42% | 6,421 |
| Feb 19, 2025 | 21.03 | 21.03 | 20.96 | 20.96 | 20.96 | -0.43% | 480 |
| Feb 18, 2025 | 21.01 | 21.05 | 21.01 | 21.05 | 21.05 | 1.29% | 124 |
| Feb 14, 2025 | 20.81 | 20.82 | 20.78 | 20.78 | 20.78 | 0.54% | 2,422 |
| Feb 13, 2025 | 20.56 | 20.68 | 20.56 | 20.67 | 20.67 | 0.90% | 4,333 |
| Feb 12, 2025 | 20.45 | 20.52 | 20.45 | 20.49 | 20.49 | -0.65% | 1,807 |
| Feb 11, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.34% | 20 |
| Feb 10, 2025 | 20.51 | 20.55 | 20.49 | 20.55 | 20.55 | 0.22% | 1,927 |
| Feb 7, 2025 | 20.51 | 20.61 | 20.51 | 20.51 | 20.51 | -0.54% | 948 |
| Feb 6, 2025 | 20.75 | 20.75 | 20.62 | 20.62 | 20.62 | -0.45% | 128 |
| Feb 5, 2025 | 20.71 | 20.74 | 20.71 | 20.71 | 20.71 | -1.19% | 27,392 |
| Feb 4, 2025 | 20.95 | 20.96 | 20.95 | 20.96 | 20.96 | 0.73% | 248 |
| Feb 3, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.48% | 136 |
| Jan 31, 2025 | 21.36 | 21.36 | 21.12 | 21.12 | 21.12 | -1.49% | 1,085 |
| Jan 30, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.37% | 80 |
| Jan 29, 2025 | 21.21 | 21.21 | 21.15 | 21.15 | 21.15 | -0.91% | 491 |
| Jan 28, 2025 | 21.37 | 21.37 | 21.33 | 21.35 | 21.35 | 0.02% | 1,526 |
| Jan 27, 2025 | 21.32 | 21.34 | 21.32 | 21.34 | 21.34 | 0.90% | 220 |
| Jan 24, 2025 | 21.22 | 21.22 | 21.15 | 21.15 | 21.15 | -0.47% | 300 |
| Jan 23, 2025 | 21.19 | 21.25 | 21.05 | 21.25 | 21.25 | 1.09% | 2,867 |
| Jan 22, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.24% | 48 |
| Jan 21, 2025 | 20.88 | 21.07 | 20.88 | 21.07 | 21.07 | 1.84% | 425 |
| Jan 17, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.90% | 132 |
| Jan 16, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.77% | 217 |