Skip to main content
Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
16.46
+0.01 (0.05%)
Nov 20, 2024, 2:19 PM EST - Market open

IVRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.4016.4616.4016.4616.460.05%1,401
Nov 19, 202417.6417.6416.2916.4516.450.71%3,791
Nov 18, 202416.0416.3416.0416.3316.330.81%7,962
Nov 15, 202416.2016.2116.1416.2016.16-0.04%3,354
Nov 14, 202416.2216.2216.2116.2116.17-0.22%1,705
Nov 13, 202416.2716.2916.2416.2416.200.08%4,902
Nov 12, 202416.3916.3916.2216.2316.19-1.08%1,722
Nov 11, 202416.4716.4816.4016.4016.37-0.16%1,105
Nov 8, 202416.3916.4616.3916.4316.391.17%917
Nov 7, 202416.4416.4416.1616.2416.201.09%1,887
Nov 6, 202416.0816.0815.9616.0716.03-0.71%4,306
Nov 5, 202416.0516.1816.0516.1816.141.12%5,570
Nov 4, 202416.1716.1715.8816.0015.961.07%4,661
Nov 1, 202416.0016.0215.8315.8315.79-0.94%9,733
Oct 31, 202415.8116.2415.8115.9815.94-0.19%19,433
Oct 30, 202416.0616.0716.0116.0115.970.13%1,911
Oct 29, 202416.0916.0915.9915.9915.95-1.11%3,181
Oct 28, 202416.0016.2116.0016.1716.130.37%3,539
Oct 25, 202416.1616.2616.1016.1116.07-0.86%8,831
Oct 24, 202416.3116.3116.2216.2516.21-0.43%9,812
Oct 23, 202416.2616.3216.0916.3216.280.37%2,554
Oct 22, 202416.1416.2616.1416.2616.220.62%2,674
Oct 21, 202416.6416.6416.1616.1616.12-1.88%2,117
Oct 18, 202416.8216.8216.3716.4716.370.12%4,905
Oct 17, 202416.4816.4816.4416.4516.35-1.08%2,340
Oct 16, 202416.5316.6316.5316.6316.531.28%1,679
Oct 15, 202416.3116.5016.3116.4216.330.67%2,262
Oct 14, 202416.2416.3116.2416.3116.220.81%2,799
Oct 11, 202416.0916.1916.0916.1816.090.80%7,213
Oct 10, 202416.0516.0616.0516.0515.96-0.12%6,836
Oct 9, 202416.0016.0716.0016.0715.98-0.06%7,293
Oct 8, 202417.2417.2416.0116.0815.99-0.37%9,206
Oct 7, 202417.6117.6116.0816.1416.05-0.37%8,880
Oct 4, 202416.1416.2016.1316.2016.110.06%2,414
Oct 3, 202416.1716.2016.1716.1916.10-0.49%2,943
Oct 2, 202416.2816.2816.2316.2716.18-0.30%1,975
Oct 1, 202416.2116.3416.2116.3216.230.31%4,828
Sep 30, 202416.2516.3116.2216.2716.180.13%2,347
Sep 27, 202416.2816.3216.2416.2516.160.12%1,999
Sep 26, 202416.3316.3316.2316.2316.14-0.67%1,397
Sep 25, 202416.4516.4616.3416.3416.25-0.64%2,533
Sep 24, 202416.4616.4616.4516.4516.350.15%435
Sep 23, 202416.4016.4216.3616.4216.330.72%833
Sep 20, 202416.3016.3216.3016.3016.17-0.02%1,498
Sep 19, 202416.4016.4016.2716.3116.18-0.42%2,905
Sep 18, 202416.3616.3816.3416.3816.250.14%5,336
Sep 17, 202416.4316.4316.3416.3516.22-0.13%8,495
Sep 16, 202416.4516.4516.3316.3716.240.65%7,767
Sep 13, 202416.2016.2716.2016.2716.141.20%7,859
Sep 12, 202415.9316.0915.9316.0815.950.88%1,840
Sep 11, 202415.7515.9415.7215.9315.81-0.39%1,148
Sep 10, 202416.0016.0015.8316.0015.871.06%2,534
Sep 9, 202415.8315.8515.8215.8315.700.51%1,102
Sep 6, 202415.8015.8015.7015.7515.62-0.20%2,304
Sep 5, 202415.9215.9215.7815.7815.66-0.11%1,959
Sep 4, 202415.8615.8615.7215.8015.670.05%13,808
Sep 3, 202416.1616.1615.7415.7915.67-0.69%3,595
Aug 30, 202415.7915.9015.7415.9015.771.09%1,018
Aug 29, 202415.7015.7315.7015.7315.60-0.06%1,064
Aug 28, 202415.7315.7615.7015.7415.61-0.52%2,057
Aug 27, 202415.8215.8515.8115.8215.69-0.28%3,887
Aug 26, 202417.3917.3915.8715.8715.740.24%5,216
Aug 23, 202415.8015.8315.7715.8315.702.00%1,990
Aug 22, 202415.4615.5215.4515.5215.390.17%15,812
Aug 21, 202415.4415.4915.4415.4915.370.29%655
Aug 20, 202415.4415.4515.3615.4515.32-0.35%3,894
Aug 19, 202415.4315.5015.4315.5015.380.85%73,533
Aug 16, 202415.3115.3715.3015.3715.220.20%1,478
Aug 15, 202415.5915.5915.3215.3415.190.07%2,282
Aug 14, 202415.4015.4015.2915.3315.180.33%3,392
Aug 13, 202415.1915.2915.1815.2815.140.59%10,583
Aug 12, 202415.5415.5415.1515.1915.050.01%3,783
Aug 9, 202415.1715.2215.1715.1915.040.20%1,919
Aug 8, 202415.0515.2015.0515.1615.010.97%2,323
Aug 7, 202415.7615.7615.0115.0114.87-0.63%112,826
Aug 6, 202415.1515.1715.1115.1114.961.72%558
Aug 5, 202415.0115.0114.8514.8514.71-2.56%1,649
Aug 2, 202416.3416.3415.1415.2415.10-0.30%3,192
Aug 1, 202415.2415.2915.2115.2915.140.30%1,502
Jul 31, 202415.2415.2415.2415.2415.10-0.04%960
Jul 30, 202415.2515.2515.2515.2515.101.08%246
Jul 29, 202415.0615.1015.0415.0914.940.53%2,801
Jul 26, 202414.8415.0114.8415.0114.861.13%1,530
Jul 25, 202414.8414.8414.8414.8414.70-0.31%143
Jul 24, 202415.0715.0714.8814.8814.74-0.98%1,861
Jul 23, 202415.1115.1115.0315.0314.89-0.57%483
Jul 22, 202415.2315.2315.1015.1214.970.63%1,053
Jul 19, 202415.0115.0214.9915.0214.86-0.45%1,110
Jul 18, 202414.8515.1414.8515.0914.92-0.54%817
Jul 17, 202415.1015.2315.1015.1715.000.86%3,272
Jul 16, 202415.0015.0415.0015.0414.881.14%390
Jul 15, 202414.9414.9414.8814.8814.71-0.14%747
Jul 12, 202414.8614.9914.8614.9014.731.13%2,410
Jul 11, 202414.7014.7314.6814.7314.572.52%1,807
Jul 10, 202414.3514.3714.3314.3714.210.62%1,751
Jul 9, 202414.2514.3414.2514.2814.12-0.11%3,538
Jul 8, 202414.2514.3014.2514.3014.140.15%1,699
Jul 5, 202414.2214.2914.2214.2814.120.34%3,988
Jul 3, 202414.2614.2614.2214.2314.070.47%1,353
Jul 2, 202414.2014.2014.1414.1614.000.13%590