iShares Emergent Food and AgTech Multisector ETF (IVEG)
NASDAQ: IVEG · Real-Time Price · USD
20.77
+0.08 (0.39%)
At close: May 9, 2025, 4:00 PM
20.77
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
IVEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.41% | 5 |
| May 8, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.25% | 3 |
| May 7, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.07% | 20 |
| May 6, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.29% | 210 |
| May 5, 2025 | 20.48 | 20.65 | 20.48 | 20.51 | 20.51 | -0.50% | 1,398 |
| May 2, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.47% | 3 |
| May 1, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.11% | 41 |
| Apr 30, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.01% | 21 |
| Apr 29, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.47% | 389 |
| Apr 28, 2025 | 20.16 | 20.19 | 20.16 | 20.19 | 20.19 | 0.80% | 392 |
| Apr 25, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.50% | 160 |
| Apr 24, 2025 | 19.78 | 20.13 | 19.78 | 20.13 | 20.13 | 1.93% | 298 |
| Apr 23, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.33% | 69 |
| Apr 22, 2025 | 19.51 | 19.51 | 19.49 | 19.49 | 19.49 | 1.71% | 248 |
| Apr 21, 2025 | 19.01 | 19.16 | 19.01 | 19.16 | 19.16 | -0.96% | 421 |
| Apr 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.63% | 50 |
| Apr 16, 2025 | 19.43 | 19.43 | 19.17 | 19.23 | 19.23 | -0.51% | 1,867 |
| Apr 15, 2025 | 19.47 | 19.47 | 19.33 | 19.33 | 19.33 | -0.18% | 1,031 |
| Apr 14, 2025 | 19.37 | 19.41 | 19.36 | 19.36 | 19.36 | 0.92% | 2,009 |
| Apr 11, 2025 | 18.83 | 19.18 | 18.83 | 19.18 | 19.18 | 2.73% | 256 |
| Apr 10, 2025 | 18.86 | 18.87 | 18.28 | 18.68 | 18.68 | -2.36% | 1,747 |
| Apr 9, 2025 | 17.84 | 19.25 | 17.81 | 19.13 | 19.13 | 7.21% | 2,350 |
| Apr 8, 2025 | 17.82 | 17.84 | 17.82 | 17.84 | 17.84 | -1.59% | 398 |
| Apr 7, 2025 | 17.88 | 18.13 | 17.88 | 18.13 | 18.13 | -1.98% | 1,288 |
| Apr 4, 2025 | 18.48 | 18.50 | 18.48 | 18.50 | 18.50 | -5.58% | 1,003 |
| Apr 3, 2025 | 19.80 | 19.80 | 19.59 | 19.59 | 19.59 | -2.97% | 1,325 |
| Apr 2, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.18% | 291 |
| Apr 1, 2025 | 20.17 | 20.17 | 20.15 | 20.15 | 20.15 | -0.13% | 146 |
| Mar 31, 2025 | 20.07 | 20.18 | 20.07 | 20.18 | 20.18 | 0.35% | 389 |
| 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 |