Skip to main content
Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
15.58
+0.18 (1.15%)
At close: Dec 20, 2024, 3:46 PM
15.65
+0.07 (0.46%)
After-hours: Dec 20, 2024, 3:46 PM EST

IVRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.6015.6515.3015.5815.581.16%2,908
Dec 19, 202416.9416.9415.3915.4015.40-0.08%9,901
Dec 18, 202416.0116.0115.4115.4115.41-3.85%4,827
Dec 17, 202416.0216.0815.9416.0316.03-0.59%8,490
Dec 16, 202416.2216.2316.1216.1316.13-0.44%4,800
Dec 13, 202416.2616.2616.1916.2016.20-0.30%1,443
Dec 12, 202416.1116.3416.1116.2516.25-0.06%5,081
Dec 11, 202416.3016.3016.2616.2616.26-0.09%2,924
Dec 10, 202417.9317.9316.2716.2716.27-1.56%10,234
Dec 9, 202416.5916.6116.5316.5316.530.29%914
Dec 6, 202417.0017.0016.4816.4816.48-0.77%973
Dec 5, 202416.5916.6116.4916.6116.610.08%2,999
Dec 4, 202416.5916.6016.5916.6016.60-0.16%7,937
Dec 3, 202416.6316.7016.6216.6216.62-0.04%15,336
Dec 2, 202416.8916.8916.5816.6316.63-1.76%9,592
Nov 29, 202417.2517.2516.9016.9316.930.36%2,847
Nov 27, 202416.9216.9216.8416.8616.860.53%4,428
Nov 26, 202416.7716.8116.7016.7816.78-0.21%1,436
Nov 25, 202418.3918.3916.7916.8116.810.40%11,586
Nov 22, 202416.7316.7616.7016.7416.740.46%10,743
Nov 21, 202416.6716.6716.6616.6716.671.29%2,797
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