Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
16.33
+0.19 (1.17%)
Nov 7, 2025, 4:00 PM EST - Market closed
IVRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.17 | 16.33 | 16.17 | 16.33 | 16.33 | 1.15% | 3,926 |
| Nov 6, 2025 | 16.21 | 16.24 | 16.14 | 16.14 | 16.14 | 0.04% | 4,536 |
| Nov 5, 2025 | 16.03 | 16.18 | 16.03 | 16.14 | 16.14 | 0.66% | 5,275 |
| Nov 4, 2025 | 15.95 | 16.06 | 15.95 | 16.03 | 16.03 | -0.06% | 2,682 |
| Nov 3, 2025 | 16.15 | 16.15 | 15.89 | 16.04 | 16.04 | -0.53% | 7,293 |
| Oct 31, 2025 | 16.11 | 16.15 | 16.05 | 16.13 | 16.13 | 0.07% | 4,144 |
| Oct 30, 2025 | 16.09 | 16.18 | 16.08 | 16.11 | 16.11 | 0.20% | 10,369 |
| Oct 29, 2025 | 16.33 | 16.33 | 16.08 | 16.08 | 16.08 | -2.00% | 7,464 |
| Oct 28, 2025 | 16.44 | 16.47 | 16.41 | 16.41 | 16.41 | -1.56% | 4,700 |
| Oct 27, 2025 | 16.66 | 16.67 | 16.62 | 16.67 | 16.67 | -0.23% | 6,505 |
| Oct 24, 2025 | 16.75 | 16.76 | 16.71 | 16.71 | 16.71 | -0.21% | 2,254 |
| Oct 23, 2025 | 16.81 | 16.81 | 16.67 | 16.75 | 16.75 | -0.34% | 2,040 |
| Oct 22, 2025 | 16.75 | 16.80 | 16.71 | 16.80 | 16.80 | 0.41% | 2,492 |
| Oct 21, 2025 | 16.79 | 16.81 | 16.73 | 16.73 | 16.73 | -0.42% | 4,732 |
| Oct 20, 2025 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 0.70% | 791 |
| Oct 17, 2025 | 16.60 | 16.69 | 16.57 | 16.69 | 16.65 | 0.32% | 1,370 |
| Oct 16, 2025 | 16.77 | 16.77 | 16.59 | 16.63 | 16.59 | -0.56% | 958 |
| Oct 15, 2025 | 16.73 | 16.82 | 16.65 | 16.73 | 16.69 | 0.89% | 3,412 |
| Oct 14, 2025 | 16.31 | 16.62 | 16.31 | 16.58 | 16.54 | 0.71% | 17,178 |
| Oct 13, 2025 | 16.45 | 16.47 | 16.43 | 16.46 | 16.42 | 0.45% | 6,822 |
| Oct 10, 2025 | 16.60 | 16.60 | 16.39 | 16.39 | 16.35 | -1.22% | 1,442 |
| Oct 9, 2025 | 16.74 | 16.74 | 16.59 | 16.59 | 16.55 | -0.96% | 4,016 |
| Oct 8, 2025 | 16.74 | 16.77 | 16.72 | 16.75 | 16.71 | 0.11% | 2,535 |
| Oct 7, 2025 | 16.76 | 16.77 | 16.71 | 16.74 | 16.70 | 0.04% | 5,927 |
| Oct 6, 2025 | 16.77 | 16.79 | 16.73 | 16.73 | 16.69 | -0.42% | 1,930 |
| Oct 3, 2025 | 16.74 | 16.84 | 16.74 | 16.80 | 16.76 | 0.59% | 7,158 |
| Oct 2, 2025 | 16.77 | 16.77 | 16.65 | 16.70 | 16.66 | -0.23% | 2,456 |
| Oct 1, 2025 | 16.77 | 16.79 | 16.74 | 16.74 | 16.70 | -0.34% | 2,021 |
| Sep 30, 2025 | 16.72 | 16.80 | 16.70 | 16.80 | 16.75 | 0.52% | 945 |
| Sep 29, 2025 | 16.66 | 16.72 | 16.66 | 16.71 | 16.67 | 0.05% | 1,093 |
| Sep 26, 2025 | 16.56 | 16.73 | 16.56 | 16.70 | 16.66 | 0.88% | 5,093 |
| Sep 25, 2025 | 16.63 | 16.63 | 16.55 | 16.55 | 16.51 | -0.46% | 2,989 |
| Sep 24, 2025 | 16.65 | 16.65 | 16.63 | 16.63 | 16.59 | -0.28% | 429 |
| Sep 23, 2025 | 16.59 | 16.68 | 16.59 | 16.68 | 16.64 | 0.96% | 2,820 |
| Sep 22, 2025 | 16.50 | 16.56 | 16.50 | 16.52 | 16.48 | -0.43% | 4,125 |
| Sep 19, 2025 | 16.67 | 16.67 | 16.51 | 16.59 | 16.52 | -0.05% | 8,746 |
| Sep 18, 2025 | 16.57 | 16.64 | 16.57 | 16.60 | 16.53 | 0.27% | 6,444 |
| Sep 17, 2025 | 16.51 | 16.66 | 16.51 | 16.55 | 16.49 | 0.21% | 4,571 |
| Sep 16, 2025 | 16.55 | 16.55 | 16.52 | 16.52 | 16.45 | -0.46% | 5,947 |
| Sep 15, 2025 | 16.79 | 16.79 | 16.56 | 16.60 | 16.53 | -0.66% | 10,716 |
| Sep 12, 2025 | 16.76 | 16.77 | 16.69 | 16.71 | 16.64 | -0.23% | 3,379 |
| Sep 11, 2025 | 16.65 | 16.75 | 16.65 | 16.75 | 16.68 | 1.28% | 66,746 |
| Sep 10, 2025 | 16.54 | 16.54 | 16.50 | 16.54 | 16.47 | 0.58% | 2,087 |
| Sep 9, 2025 | 16.54 | 16.54 | 16.43 | 16.44 | 16.37 | -0.41% | 17,048 |
| Sep 8, 2025 | 16.58 | 16.58 | 16.42 | 16.51 | 16.44 | -0.55% | 4,933 |
| Sep 5, 2025 | 16.65 | 16.65 | 16.56 | 16.60 | 16.53 | 0.42% | 1,124 |
| Sep 4, 2025 | 16.43 | 16.54 | 16.43 | 16.53 | 16.46 | 0.33% | 2,109 |
| Sep 3, 2025 | 16.52 | 16.52 | 16.48 | 16.48 | 16.41 | -0.07% | 760 |
| Sep 2, 2025 | 16.57 | 16.61 | 16.47 | 16.49 | 16.42 | -1.15% | 7,138 |
| Aug 29, 2025 | 16.61 | 16.69 | 16.61 | 16.68 | 16.61 | 0.60% | 1,011 |