Skip to main content
logo
Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
17.94
-0.04 (-0.22%)
Feb 20, 2026, 4:00 PM EST - Market closed

IVRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202617.9617.9717.9317.9417.94-0.21%2,050
Feb 19, 202617.9017.9817.9017.9817.980.03%1,717
Feb 18, 202617.9717.9717.9717.9717.97-0.74%136
Feb 17, 202618.1018.1118.1018.1118.100.14%361
Feb 13, 202618.1018.1318.0818.0818.081.74%1,418
Feb 12, 202618.0218.0417.7717.7717.770.11%5,896
Feb 11, 202617.6317.7517.6317.7517.751.16%470
Feb 10, 202617.3817.5917.3817.5517.551.19%2,850
Feb 9, 202617.2017.3417.2017.3417.341.37%2,250
Feb 6, 202617.1417.1417.0817.1117.110.87%1,745
Feb 5, 202616.9116.9816.8716.9616.96-0.51%3,984
Feb 4, 202616.9617.0916.9617.0517.050.91%9,202
Feb 3, 202616.6516.8916.6516.8916.891.36%3,030
Feb 2, 202616.7916.7916.6716.6716.66-0.71%9,540
Jan 30, 202616.7716.7916.6516.7916.79-0.89%4,264
Jan 29, 202616.9916.9916.7916.9416.940.83%5,656
Jan 28, 202616.8916.9116.8016.8016.80-0.10%5,766
Jan 27, 202616.7716.8216.7116.8116.810.35%140,964
Jan 26, 202616.8716.8716.7416.7516.750.20%3,998
Jan 23, 202616.6716.7716.6716.7216.720.50%6,885
Jan 22, 202616.7316.7316.6416.6416.64-0.05%565
Jan 21, 202616.7516.7516.6216.6516.650.41%4,347
Jan 20, 202616.6916.7016.5816.5816.58-1.09%9,151
Jan 16, 202616.6116.7816.6116.7616.750.68%11,752
Jan 15, 202616.5916.7316.5916.6516.630.57%6,201
Jan 14, 202616.3116.5516.3116.5516.541.58%7,680
Jan 13, 202616.2516.3016.2016.3016.280.80%4,490
Jan 12, 202616.1316.2616.1316.1716.150.03%4,624
Jan 9, 202616.1916.2116.1616.1616.150.12%8,986
Jan 8, 202616.0716.1516.0716.1416.131.12%1,931
Jan 7, 202616.1116.1115.9615.9615.95-1.09%3,749
Jan 6, 202616.1416.1716.0616.1416.120.17%14,124
Jan 5, 202616.2116.2115.9516.1116.10-0.19%5,787
Jan 2, 202615.9916.2215.9916.1416.130.43%2,063
Dec 31, 202516.1416.1516.0416.0716.06-0.74%4,633
Dec 30, 202516.1416.2116.1116.1916.180.50%11,795
Dec 29, 202516.0216.1416.0216.1116.100.16%3,383
Dec 26, 202516.1216.1316.0316.0916.07-0.22%5,073
Dec 24, 202516.0916.1416.0616.1216.110.49%10,618
Dec 23, 202515.9916.0415.9616.0416.030.47%3,563
Dec 22, 202515.9515.9715.9015.9715.95-2.68%10,560
Dec 19, 202516.4216.4816.4116.4115.87-0.27%5,163
Dec 18, 202516.5616.5616.4516.4515.91-0.43%3,439
Dec 17, 202516.3516.5416.3516.5215.981.10%7,860
Dec 16, 202516.4316.4316.3416.3415.80-1.25%5,947
Dec 15, 202516.5216.5516.4516.5516.000.59%5,259
Dec 12, 202516.4716.5316.4516.4515.91-0.15%3,170
Dec 11, 202516.5016.5216.4716.4715.930.33%3,549
Dec 10, 202516.3916.4216.3416.4215.880.45%8,520
Dec 9, 202516.3716.4816.3516.3515.81-0.52%6,565