Skip to main content
logo
Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
16.58
+0.04 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

IVRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5916.6216.5616.5816.580.18%3,210
Dec 4, 202516.5516.5616.5516.5516.540.27%1,414
Dec 3, 202516.4216.5016.4216.5016.500.47%2,785
Dec 2, 202516.5516.5516.4116.4216.42-0.89%1,802
Dec 1, 202516.6116.6616.5716.5716.57-0.71%1,492
Nov 28, 202516.7016.7116.6916.6916.690.63%1,596
Nov 26, 202516.4416.6216.4416.5916.591.00%2,946
Nov 25, 202516.3916.4616.3616.4216.420.42%7,137
Nov 24, 202516.2416.3516.2416.3516.35-0.18%1,899
Nov 21, 202516.3216.4216.3216.3816.341.04%9,340
Nov 20, 202516.2116.2116.2116.2116.17-0.41%138
Nov 19, 202516.2816.3116.2816.2816.24-0.66%4,463
Nov 18, 202516.3916.4316.3716.3916.340.35%3,787
Nov 17, 202516.3716.4616.3116.3316.29-0.86%1,431
Nov 14, 202516.3416.4716.3416.4716.430.46%3,337
Nov 13, 202516.5216.5516.3716.4016.36-0.88%3,907
Nov 12, 202516.5916.5916.5416.5416.50-1,908
Nov 11, 202516.4616.5516.4616.5416.500.77%3,700
Nov 10, 202516.3016.4316.3016.4216.370.53%1,864
Nov 7, 202516.1716.3316.1716.3316.291.15%3,926
Nov 6, 202516.2116.2416.1416.1416.100.04%4,536
Nov 5, 202516.0316.1816.0316.1416.100.66%5,275
Nov 4, 202515.9516.0615.9516.0315.99-0.06%2,682
Nov 3, 202516.1516.1515.8916.0416.00-0.53%7,293
Oct 31, 202516.1116.1516.0516.1316.080.07%4,144
Oct 30, 202516.0916.1816.0816.1116.070.20%10,369
Oct 29, 202516.3316.3316.0816.0816.04-2.00%7,464
Oct 28, 202516.4416.4716.4116.4116.37-1.56%4,700
Oct 27, 202516.6616.6716.6216.6716.63-0.23%6,505
Oct 24, 202516.7516.7616.7116.7116.67-0.21%2,254
Oct 23, 202516.8116.8116.6716.7516.70-0.34%2,040
Oct 22, 202516.7516.8016.7116.8016.760.41%2,492
Oct 21, 202516.7916.8116.7316.7316.69-0.42%4,732
Oct 20, 202516.7416.8016.7416.8016.760.70%791
Oct 17, 202516.6016.6916.5716.6916.600.32%1,370
Oct 16, 202516.7716.7716.5916.6316.55-0.56%958
Oct 15, 202516.7316.8216.6516.7316.640.89%3,412
Oct 14, 202516.3116.6216.3116.5816.500.71%17,178
Oct 13, 202516.4516.4716.4316.4616.380.45%6,822
Oct 10, 202516.6016.6016.3916.3916.31-1.22%1,442
Oct 9, 202516.7416.7416.5916.5916.51-0.96%4,016
Oct 8, 202516.7416.7716.7216.7516.670.11%2,535
Oct 7, 202516.7616.7716.7116.7416.650.04%5,927
Oct 6, 202516.7716.7916.7316.7316.65-0.42%1,930
Oct 3, 202516.7416.8416.7416.8016.720.59%7,158
Oct 2, 202516.7716.7716.6516.7016.62-0.23%2,456
Oct 1, 202516.7716.7916.7416.7416.66-0.34%2,021
Sep 30, 202516.7216.8016.7016.8016.710.52%945
Sep 29, 202516.6616.7216.6616.7116.620.05%1,093
Sep 26, 202516.5616.7316.5616.7016.620.88%5,093