Skip to main content
Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
15.98
-0.03 (-0.19%)
Oct 31, 2024, 3:59 PM EDT - Market closed

IVRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202415.8116.2415.8115.9815.98-0.19%19,427
Oct 30, 202416.0616.0716.0116.0116.010.13%1,911
Oct 29, 202416.0916.0915.9915.9915.99-1.11%3,200
Oct 28, 202416.0016.2116.0016.1716.170.37%3,539
Oct 25, 202416.1616.2616.1016.1116.11-0.86%8,831
Oct 24, 202416.3116.3116.2216.2516.25-0.43%9,812
Oct 23, 202416.2616.3216.0916.3216.320.37%2,600
Oct 22, 202416.1416.2616.1416.2616.260.62%2,700
Oct 21, 202416.6416.6416.1616.1616.16-1.88%2,117
Oct 18, 202416.8216.8216.3716.4716.410.12%4,905
Oct 17, 202416.4816.4816.4416.4516.39-1.08%2,340
Oct 16, 202416.5316.6316.5316.6316.571.28%1,700
Oct 15, 202416.3116.5016.3116.4216.360.67%2,300
Oct 14, 202416.2416.3116.2416.3116.250.80%2,800
Oct 11, 202416.0916.1916.0916.1816.120.81%7,213
Oct 10, 202416.0516.0616.0516.0516.00-0.12%6,836
Oct 9, 202416.0016.0716.0016.0716.02-0.06%7,300
Oct 8, 202417.2417.2416.0116.0816.03-0.37%9,206
Oct 7, 202417.6117.6116.0816.1416.08-0.37%8,900
Oct 4, 202416.1416.2016.1316.2016.140.06%2,414
Oct 3, 202416.1716.2016.1716.1916.14-0.49%3,041
Oct 2, 202416.2816.2816.2316.2716.22-0.31%2,000
Oct 1, 202416.2116.3416.2116.3216.260.31%4,828
Sep 30, 202416.2516.3116.2216.2716.210.12%2,347
Sep 27, 202416.2816.3216.2416.2516.190.12%2,000
Sep 26, 202416.3316.3316.2316.2316.17-0.67%1,400
Sep 25, 202416.4516.4616.3416.3416.28-0.67%2,533
Sep 24, 202416.4616.4616.4516.4516.390.18%435
Sep 23, 202416.4016.4216.3616.4216.360.74%833
Sep 20, 202416.3016.3216.3016.3016.27-0.06%1,500
Sep 19, 202416.4016.4016.2716.3116.27-0.43%2,905
Sep 18, 202416.3616.3816.3416.3816.340.18%5,336
Sep 17, 202416.4316.4316.3416.3516.32-0.12%8,500
Sep 16, 202416.4516.4516.3316.3716.340.61%7,800
Sep 13, 202416.2016.2716.2016.2716.231.18%7,900
Sep 12, 202415.9316.0915.9316.0816.040.94%1,840
Sep 11, 202415.7515.9415.7215.9315.90-0.44%1,148
Sep 10, 202416.0016.0015.8316.0015.961.07%2,533
Sep 9, 202415.8315.8515.8215.8315.800.51%1,102
Sep 6, 202415.8015.8015.7015.7515.72-0.19%2,304
Sep 5, 202415.9215.9215.7815.7815.75-0.13%2,000
Sep 4, 202415.8615.8615.7215.8015.760.06%13,808
Sep 3, 202416.1616.1615.7415.7915.76-0.69%3,600
Aug 30, 202415.7915.9015.7415.9015.871.08%1,018
Aug 29, 202415.7015.7315.7015.7315.69-0.06%1,100
Aug 28, 202415.7315.7615.7015.7415.70-0.51%2,100
Aug 27, 202415.8215.8515.8115.8215.79-0.32%3,900
Aug 26, 202417.3917.3915.8715.8715.830.25%5,200
Aug 23, 202415.8015.8315.7715.8315.832.00%2,000
Aug 22, 202415.4615.5215.4515.5215.520.19%15,812
Aug 21, 202415.4415.4915.4415.4915.490.26%700
Aug 20, 202415.4415.4515.3615.4515.45-0.32%3,900
Aug 19, 202415.4315.5015.4315.5015.500.85%73,515
Aug 16, 202415.3115.3715.3015.3715.350.20%1,500
Aug 15, 202415.5915.5915.3215.3415.320.07%2,300
Aug 14, 202415.4015.4015.2915.3315.310.33%3,400
Aug 13, 202415.1915.2915.1815.2815.260.59%10,600
Aug 12, 202415.5415.5415.1515.1915.17-3,800
Aug 9, 202415.1715.2215.1715.1915.160.20%1,919
Aug 8, 202415.0515.2015.0515.1615.131.00%2,322
Aug 7, 202415.7615.7615.0115.0114.99-0.66%112,826
Aug 6, 202415.1515.1715.1115.1115.081.75%600
Aug 5, 202415.0115.0114.8514.8514.83-2.56%1,649
Aug 2, 202416.3416.3415.1415.2415.22-0.33%3,200
Aug 1, 202415.2415.2915.2115.2915.260.33%1,502
Jul 31, 202415.2415.2415.2415.2415.22-0.07%1,000
Jul 30, 202415.2515.2515.2515.2515.221.06%227
Jul 29, 202415.0615.1015.0415.0915.060.53%2,801
Jul 26, 202414.8415.0114.8415.0114.981.15%1,530
Jul 25, 202414.8414.8414.8414.8414.81-0.27%143
Jul 24, 202415.0715.0714.8814.8814.86-1.00%1,900
Jul 23, 202415.1115.1115.0315.0315.01-0.60%500
Jul 22, 202415.2315.2315.1015.1215.090.67%1,053
Jul 19, 202415.0115.0214.9915.0215.00-0.46%1,110
Jul 18, 202414.8515.1414.8515.0915.07-0.53%805
Jul 17, 202415.1015.2315.1015.1715.150.86%3,272
Jul 16, 202415.0015.0415.0015.0415.021.08%390
Jul 15, 202414.9414.9414.8814.8814.85-0.13%747
Jul 12, 202414.8614.9914.8614.9014.871.15%2,410
Jul 11, 202414.7014.7314.6814.7314.712.51%1,804
Jul 10, 202414.3514.3714.3314.3714.340.63%1,751
Jul 9, 202414.2514.3414.2514.2814.26-0.14%3,538
Jul 8, 202414.2514.3014.2514.3014.270.14%1,698
Jul 5, 202414.2214.2914.2214.2814.250.35%3,988
Jul 3, 202414.2614.2614.2214.2314.200.49%1,353
Jul 2, 202414.2014.2014.1414.1614.140.14%590
Jul 1, 202414.2514.2514.1414.1414.12-0.77%462
Jun 28, 202414.1814.2514.1814.2514.230.64%535
Jun 27, 202414.1314.1614.0114.1614.130.50%4,918
Jun 26, 202414.0914.0914.0914.0914.07-0.07%213
Jun 25, 202414.1014.1014.1014.1014.07-1.12%940
Jun 24, 202414.8214.8214.1614.2614.231.06%1,817
Jun 21, 202414.1014.1114.1014.1114.080.07%328
Jun 20, 202414.0914.1414.0914.1014.080.14%1,143
Jun 18, 202414.0614.1014.0014.0814.060.64%4,719
Jun 17, 202413.9913.9913.9913.9913.97-0.29%445
Jun 14, 202414.0514.0513.9814.0314.00-0.21%1,089
Jun 13, 202413.9614.0613.9614.0614.03-633
Jun 12, 202414.1614.2114.0614.0614.030.64%5,886
Jun 11, 202413.9913.9913.9713.9713.95-0.43%1,475