Skip to main content
Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
16.15
+0.14 (0.88%)
Jan 21, 2025, 3:39 PM EST - Market closed

IVRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202516.0216.1816.0216.1816.180.83%2,733
Jan 17, 202515.9516.0615.9516.0516.010.70%1,918
Jan 16, 202515.8215.9315.7815.9315.901.83%1,559
Jan 15, 202516.5016.5015.6515.6515.610.81%3,533
Jan 14, 202515.5015.5715.4815.5215.491.21%14,224
Jan 13, 202516.5316.5315.1815.3415.301.16%11,644
Jan 10, 202515.3015.3215.1515.1615.13-1.88%17,453
Jan 8, 202515.3015.4515.3015.4515.420.29%4,110
Jan 7, 202516.4616.4615.4115.4115.37-0.13%2,020
Jan 6, 202515.9815.9815.4315.4315.39-0.93%5,320
Jan 3, 202515.5115.5915.5115.5715.540.84%7,616
Jan 2, 202515.5315.5415.4115.4415.410.07%4,220
Dec 31, 202415.3015.4715.3015.4315.400.51%3,451
Dec 30, 202415.8616.0015.2015.3515.32-0.43%7,274
Dec 27, 202415.4815.5015.3915.4215.38-1.30%7,930
Dec 26, 202415.5215.6515.4815.6215.590.93%19,394
Dec 24, 202415.6815.6815.4015.4815.440.62%3,229
Dec 23, 202415.1815.3815.1815.3815.35-1.27%1,595
Dec 20, 202415.6015.6515.3015.5815.301.16%2,908
Dec 19, 202416.9416.9415.3915.4015.13-0.08%9,901
Dec 18, 202416.0116.0115.4115.4115.14-3.85%4,827
Dec 17, 202416.0216.0815.9416.0315.74-0.59%8,490
Dec 16, 202416.2216.2316.1216.1315.84-0.44%4,800
Dec 13, 202416.2616.2616.1916.2015.91-0.30%1,443
Dec 12, 202416.1116.3416.1116.2515.96-0.06%5,081
Dec 11, 202416.3016.3016.2616.2615.97-0.09%2,924
Dec 10, 202417.9317.9316.2716.2715.98-1.56%10,234
Dec 9, 202416.5916.6116.5316.5316.230.29%914
Dec 6, 202417.0017.0016.4816.4816.19-0.77%973
Dec 5, 202416.5916.6116.4916.6116.310.08%2,999
Dec 4, 202416.5916.6016.5916.6016.30-0.16%7,937
Dec 3, 202416.6316.7016.6216.6216.33-0.04%15,336
Dec 2, 202416.8916.8916.5816.6316.33-1.76%9,592
Nov 29, 202417.2517.2516.9016.9316.620.36%2,847
Nov 27, 202416.9216.9216.8416.8616.560.53%4,428
Nov 26, 202416.7716.8116.7016.7816.48-0.21%1,436
Nov 25, 202418.3918.3916.7916.8116.510.40%11,586
Nov 22, 202416.7316.7616.7016.7416.440.46%10,743
Nov 21, 202416.6716.6716.6616.6716.371.29%2,797
Nov 20, 202416.4016.4616.4016.4616.160.05%1,401
Nov 19, 202417.6417.6416.2916.4516.150.71%3,791
Nov 18, 202416.0416.3416.0416.3316.040.81%7,962
Nov 15, 202416.2016.2116.1416.2015.87-0.04%3,354
Nov 14, 202416.2216.2216.2116.2115.88-0.22%1,705
Nov 13, 202416.2716.2916.2416.2415.910.08%4,902
Nov 12, 202416.3916.3916.2216.2315.90-1.08%1,722
Nov 11, 202416.4716.4816.4016.4016.07-0.16%1,105
Nov 8, 202416.3916.4616.3916.4316.101.17%917
Nov 7, 202416.4416.4416.1616.2415.911.09%1,887
Nov 6, 202416.0816.0815.9616.0715.74-0.71%4,306
Nov 5, 202416.0516.1816.0516.1815.851.12%5,570
Nov 4, 202416.1716.1715.8816.0015.681.07%4,661
Nov 1, 202416.0016.0215.8315.8315.51-0.94%9,733
Oct 31, 202415.8116.2415.8115.9815.66-0.19%19,433
Oct 30, 202416.0616.0716.0116.0115.690.13%1,911
Oct 29, 202416.0916.0915.9915.9915.67-1.11%3,181
Oct 28, 202416.0016.2116.0016.1715.840.37%3,539
Oct 25, 202416.1616.2616.1016.1115.79-0.86%8,831
Oct 24, 202416.3116.3116.2216.2515.92-0.43%9,812
Oct 23, 202416.2616.3216.0916.3215.990.37%2,554
Oct 22, 202416.1416.2616.1416.2615.930.62%2,674
Oct 21, 202416.6416.6416.1616.1615.83-1.88%2,117
Oct 18, 202416.8216.8216.3716.4716.080.12%4,905
Oct 17, 202416.4816.4816.4416.4516.06-1.08%2,340
Oct 16, 202416.5316.6316.5316.6316.241.28%1,679
Oct 15, 202416.3116.5016.3116.4216.030.67%2,262
Oct 14, 202416.2416.3116.2416.3115.930.81%2,799
Oct 11, 202416.0916.1916.0916.1815.800.80%7,213
Oct 10, 202416.0516.0616.0516.0515.67-0.12%6,836
Oct 9, 202416.0016.0716.0016.0715.69-0.06%7,293
Oct 8, 202417.2417.2416.0116.0815.70-0.37%9,206
Oct 7, 202417.6117.6116.0816.1415.76-0.37%8,880
Oct 4, 202416.1416.2016.1316.2015.820.06%2,414
Oct 3, 202416.1716.2016.1716.1915.81-0.49%2,943
Oct 2, 202416.2816.2816.2316.2715.89-0.30%1,975
Oct 1, 202416.2116.3416.2116.3215.940.31%4,828
Sep 30, 202416.2516.3116.2216.2715.890.13%2,347
Sep 27, 202416.2816.3216.2416.2515.870.12%1,999
Sep 26, 202416.3316.3316.2316.2315.85-0.67%1,397
Sep 25, 202416.4516.4616.3416.3415.96-0.64%2,533
Sep 24, 202416.4616.4616.4516.4516.060.15%435
Sep 23, 202416.4016.4216.3616.4216.030.72%833
Sep 20, 202416.3016.3216.3016.3015.89-0.02%1,498
Sep 19, 202416.4016.4016.2716.3115.89-0.42%2,905
Sep 18, 202416.3616.3816.3416.3815.960.14%5,336
Sep 17, 202416.4316.4316.3416.3515.93-0.13%8,495
Sep 16, 202416.4516.4516.3316.3715.950.65%7,767
Sep 13, 202416.2016.2716.2016.2715.851.20%7,859
Sep 12, 202415.9316.0915.9316.0815.660.88%1,840
Sep 11, 202415.7515.9415.7215.9315.53-0.39%1,148
Sep 10, 202416.0016.0015.8316.0015.591.06%2,534
Sep 9, 202415.8315.8515.8215.8315.420.51%1,102
Sep 6, 202415.8015.8015.7015.7515.35-0.20%2,304
Sep 5, 202415.9215.9215.7815.7815.38-0.11%1,959
Sep 4, 202415.8615.8615.7215.8015.390.05%13,808
Sep 3, 202416.1616.1615.7415.7915.39-0.69%3,595
Aug 30, 202415.7915.9015.7415.9015.491.09%1,018
Aug 29, 202415.7015.7315.7015.7315.33-0.06%1,064
Aug 28, 202415.7315.7615.7015.7415.33-0.52%2,057
Aug 27, 202415.8215.8515.8115.8215.41-0.28%3,887