Skip to main content
logo
Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
16.07
-0.12 (-0.73%)
Dec 31, 2025, 4:00 PM EST - Market closed

IVRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202516.1416.1516.0416.0716.07-0.74%4,633
Dec 30, 202516.1416.2116.1116.1916.190.50%11,795
Dec 29, 202516.0216.1416.0216.1116.110.16%3,383
Dec 26, 202516.1216.1316.0316.0916.08-0.22%5,073
Dec 24, 202516.0916.1416.0616.1216.120.49%10,618
Dec 23, 202515.9916.0415.9616.0416.040.47%3,563
Dec 22, 202515.9515.9715.9015.9715.97-2.68%10,560
Dec 19, 202516.4216.4816.4116.4115.88-0.27%5,163
Dec 18, 202516.5616.5616.4516.4515.92-0.43%3,439
Dec 17, 202516.3516.5416.3516.5215.991.10%7,860
Dec 16, 202516.4316.4316.3416.3415.81-1.25%5,947
Dec 15, 202516.5216.5516.4516.5516.010.59%5,259
Dec 12, 202516.4716.5316.4516.4515.92-0.15%3,170
Dec 11, 202516.5016.5216.4716.4715.940.33%3,549
Dec 10, 202516.3916.4216.3416.4215.890.45%8,520
Dec 9, 202516.3716.4816.3516.3515.82-0.52%6,565
Dec 8, 202516.4616.5116.4316.4315.90-0.87%4,904
Dec 5, 202516.5916.6216.5616.5816.040.18%3,210
Dec 4, 202516.5516.5616.5516.5516.010.27%1,414
Dec 3, 202516.4216.5016.4216.5015.970.47%2,785
Dec 2, 202516.5516.5516.4116.4215.89-0.89%1,802
Dec 1, 202516.6116.6616.5716.5716.04-0.71%1,492
Nov 28, 202516.7016.7116.6916.6916.150.63%1,596
Nov 26, 202516.4416.6216.4416.5916.051.00%2,946
Nov 25, 202516.3916.4616.3616.4215.890.42%7,137
Nov 24, 202516.2416.3516.2416.3515.83-0.18%1,899
Nov 21, 202516.3216.4216.3216.3815.811.04%9,340
Nov 20, 202516.2116.2116.2116.2115.65-0.41%138
Nov 19, 202516.2816.3116.2816.2815.71-0.66%4,463
Nov 18, 202516.3916.4316.3716.3915.820.35%3,787
Nov 17, 202516.3716.4616.3116.3315.76-0.86%1,431
Nov 14, 202516.3416.4716.3416.4715.900.46%3,337
Nov 13, 202516.5216.5516.3716.4015.83-0.88%3,907
Nov 12, 202516.5916.5916.5416.5415.97-1,908
Nov 11, 202516.4616.5516.4616.5415.970.77%3,700
Nov 10, 202516.3016.4316.3016.4215.850.53%1,864
Nov 7, 202516.1716.3316.1716.3315.761.15%3,926
Nov 6, 202516.2116.2416.1416.1415.590.04%4,536
Nov 5, 202516.0316.1816.0316.1415.580.66%5,275
Nov 4, 202515.9516.0615.9516.0315.48-0.06%2,682
Nov 3, 202516.1516.1515.8916.0415.49-0.53%7,293
Oct 31, 202516.1116.1516.0516.1315.570.07%4,144
Oct 30, 202516.0916.1816.0816.1115.560.20%10,369
Oct 29, 202516.3316.3316.0816.0815.53-2.00%7,464
Oct 28, 202516.4416.4716.4116.4115.84-1.56%4,700
Oct 27, 202516.6616.6716.6216.6716.09-0.23%6,505
Oct 24, 202516.7516.7616.7116.7116.13-0.21%2,254
Oct 23, 202516.8116.8116.6716.7516.17-0.34%2,040
Oct 22, 202516.7516.8016.7116.8016.220.41%2,492
Oct 21, 202516.7916.8116.7316.7316.15-0.42%4,732