Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
15.97
+0.01 (0.06%)
May 9, 2025, 2:18 PM - Market open
IVRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 15.97 | 15.97 | 15.97 | 15.94 | - | -0.14% | 336 |
| May 8, 2025 | 15.96 | 16.07 | 15.89 | 15.96 | 15.96 | -0.31% | 14,542 |
| May 7, 2025 | 16.04 | 16.08 | 15.98 | 16.01 | 16.01 | 0.31% | 1,493 |
| May 6, 2025 | 15.95 | 15.98 | 15.95 | 15.96 | 15.96 | -0.50% | 1,418 |
| May 5, 2025 | 15.94 | 16.08 | 15.94 | 16.04 | 16.04 | 0.07% | 7,219 |
| May 2, 2025 | 15.98 | 16.05 | 15.98 | 16.03 | 16.03 | 1.06% | 6,009 |
| May 1, 2025 | 16.01 | 16.01 | 15.82 | 15.86 | 15.86 | -0.50% | 1,986 |
| Apr 30, 2025 | 15.70 | 15.94 | 15.70 | 15.94 | 15.94 | 0.01% | 1,993 |
| Apr 29, 2025 | 15.88 | 16.00 | 15.88 | 15.94 | 15.94 | 0.23% | 3,010 |
| Apr 28, 2025 | 15.73 | 15.90 | 15.73 | 15.90 | 15.90 | 1.04% | 3,415 |
| Apr 25, 2025 | 16.95 | 16.95 | 15.64 | 15.74 | 15.74 | -0.57% | 4,245 |
| Apr 24, 2025 | 15.71 | 15.89 | 15.71 | 15.83 | 15.83 | 0.66% | 6,300 |
| Apr 23, 2025 | 15.88 | 15.88 | 15.66 | 15.72 | 15.72 | 0.24% | 3,944 |
| Apr 22, 2025 | 15.45 | 15.71 | 15.45 | 15.69 | 15.69 | 1.53% | 1,789 |
| Apr 21, 2025 | 16.78 | 16.78 | 15.30 | 15.45 | 15.45 | -1.90% | 3,682 |
| Apr 17, 2025 | 15.76 | 15.85 | 15.75 | 15.75 | 15.72 | 1.18% | 924 |
| Apr 16, 2025 | 15.82 | 15.82 | 15.57 | 15.57 | 15.54 | 0.30% | 3,219 |
| Apr 15, 2025 | 15.58 | 15.63 | 15.52 | 15.52 | 15.49 | 0.35% | 4,612 |
| Apr 14, 2025 | 15.36 | 15.47 | 15.36 | 15.47 | 15.44 | 1.67% | 1,064 |
| Apr 11, 2025 | 14.90 | 15.25 | 14.88 | 15.21 | 15.18 | 2.28% | 3,246 |
| Apr 10, 2025 | 14.75 | 14.97 | 14.58 | 14.87 | 14.84 | -2.08% | 5,822 |
| Apr 9, 2025 | 14.35 | 15.19 | 14.23 | 15.19 | 15.16 | 5.77% | 14,603 |
| Apr 8, 2025 | 15.04 | 15.04 | 14.26 | 14.36 | 14.33 | -2.41% | 11,190 |
| Apr 7, 2025 | 14.50 | 14.86 | 14.41 | 14.71 | 14.69 | -2.43% | 3,354 |
| Apr 4, 2025 | 15.27 | 15.63 | 15.08 | 15.08 | 15.05 | -4.81% | 7,130 |
| Apr 3, 2025 | 16.44 | 16.44 | 15.84 | 15.84 | 15.81 | -3.35% | 3,753 |
| Apr 2, 2025 | 16.24 | 16.39 | 16.24 | 16.39 | 16.36 | 0.92% | 1,072 |
| Apr 1, 2025 | 16.98 | 16.98 | 16.09 | 16.24 | 16.21 | 0.01% | 4,484 |
| Mar 31, 2025 | 16.17 | 16.24 | 16.15 | 16.24 | 16.21 | 0.93% | 929 |
| Mar 28, 2025 | 17.00 | 17.00 | 15.99 | 16.09 | 16.06 | -0.06% | 2,303 |
| Mar 27, 2025 | 16.91 | 16.91 | 16.07 | 16.10 | 16.07 | -0.34% | 3,756 |
| Mar 26, 2025 | 16.17 | 16.17 | 16.12 | 16.16 | 16.13 | 0.49% | 2,276 |
| Mar 25, 2025 | 16.17 | 16.17 | 16.08 | 16.08 | 16.05 | -0.75% | 1,992 |
| Mar 24, 2025 | 16.23 | 16.24 | 16.18 | 16.20 | 16.17 | 1.05% | 1,596 |
| Mar 21, 2025 | 16.06 | 16.09 | 15.99 | 16.03 | 15.96 | -1.17% | 2,098 |
| Mar 20, 2025 | 16.22 | 16.22 | 16.19 | 16.22 | 16.15 | -0.36% | 453 |
| Mar 19, 2025 | 16.17 | 16.28 | 16.15 | 16.28 | 16.21 | 0.60% | 2,080 |
| Mar 18, 2025 | 16.27 | 16.27 | 16.14 | 16.18 | 16.11 | -0.38% | 1,299 |
| Mar 17, 2025 | 16.13 | 16.26 | 16.13 | 16.24 | 16.17 | 1.86% | 3,175 |
| Mar 14, 2025 | 15.83 | 15.94 | 15.83 | 15.94 | 15.88 | 2.32% | 1,815 |
| Mar 13, 2025 | 15.78 | 15.81 | 15.58 | 15.58 | 15.52 | -1.27% | 2,694 |
| Mar 12, 2025 | 16.14 | 16.14 | 15.75 | 15.78 | 15.72 | -0.35% | 1,758 |
| Mar 11, 2025 | 15.93 | 15.93 | 15.84 | 15.84 | 15.77 | -0.57% | 1,961 |
| Mar 10, 2025 | 16.04 | 16.04 | 15.81 | 15.93 | 15.86 | -0.78% | 4,817 |
| Mar 7, 2025 | 15.95 | 16.13 | 15.85 | 16.05 | 15.99 | 0.96% | 1,769 |
| Mar 6, 2025 | 16.10 | 16.10 | 15.82 | 15.90 | 15.84 | -1.74% | 5,334 |
| Mar 5, 2025 | 16.77 | 16.77 | 15.99 | 16.18 | 16.11 | 0.85% | 13,380 |
| Mar 4, 2025 | 16.19 | 16.24 | 16.02 | 16.05 | 15.98 | -1.09% | 23,032 |
| Mar 3, 2025 | 16.49 | 16.49 | 16.19 | 16.22 | 16.15 | -0.01% | 6,236 |
| Feb 28, 2025 | 16.17 | 16.22 | 16.08 | 16.22 | 16.16 | 1.28% | 1,092 |