Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
16.13
+0.06 (0.39%)
May 30, 2025, 4:00 PM - Market closed
IVRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 16.18 | 17.00 | 16.04 | 16.13 | 16.13 | 0.37% | 5,386 |
| May 29, 2025 | 15.90 | 16.07 | 15.90 | 16.07 | 16.07 | 0.47% | 707 |
| May 28, 2025 | 16.09 | 16.09 | 15.97 | 16.00 | 16.00 | -0.43% | 1,499 |
| May 27, 2025 | 15.90 | 16.13 | 15.90 | 16.07 | 16.07 | 1.35% | 4,981 |
| May 23, 2025 | 15.43 | 15.87 | 15.43 | 15.85 | 15.85 | 0.58% | 5,599 |
| May 22, 2025 | 15.80 | 15.80 | 15.67 | 15.76 | 15.76 | -0.55% | 8,020 |
| May 21, 2025 | 15.99 | 15.99 | 15.83 | 15.85 | 15.85 | -1.65% | 2,071 |
| May 20, 2025 | 16.33 | 16.33 | 16.12 | 16.12 | 16.12 | -0.39% | 2,351 |
| May 19, 2025 | 16.62 | 16.62 | 16.09 | 16.18 | 16.18 | -0.06% | 8,848 |
| May 16, 2025 | 16.29 | 16.29 | 16.07 | 16.19 | 16.15 | 0.79% | 4,734 |
| May 15, 2025 | 15.92 | 16.07 | 15.88 | 16.06 | 16.03 | 1.15% | 13,724 |
| May 14, 2025 | 15.86 | 15.88 | 15.83 | 15.88 | 15.84 | -0.64% | 6,659 |
| May 13, 2025 | 15.81 | 16.04 | 15.81 | 15.98 | 15.95 | 0.37% | 5,183 |
| May 12, 2025 | 16.36 | 16.36 | 15.91 | 15.92 | 15.89 | -0.36% | 3,576 |
| May 9, 2025 | 15.97 | 16.00 | 15.93 | 15.98 | 15.94 | 0.11% | 1,931 |
| May 8, 2025 | 15.96 | 16.07 | 15.89 | 15.96 | 15.93 | -0.31% | 14,542 |
| May 7, 2025 | 16.04 | 16.08 | 15.98 | 16.01 | 15.98 | 0.31% | 1,493 |
| May 6, 2025 | 15.95 | 15.98 | 15.95 | 15.96 | 15.93 | -0.50% | 1,418 |
| May 5, 2025 | 15.94 | 16.08 | 15.94 | 16.04 | 16.01 | 0.07% | 7,219 |
| May 2, 2025 | 15.98 | 16.05 | 15.98 | 16.03 | 15.99 | 1.06% | 6,009 |
| May 1, 2025 | 16.01 | 16.01 | 15.82 | 15.86 | 15.83 | -0.50% | 1,986 |
| Apr 30, 2025 | 15.70 | 15.94 | 15.70 | 15.94 | 15.91 | 0.01% | 1,993 |
| Apr 29, 2025 | 15.88 | 16.00 | 15.88 | 15.94 | 15.90 | 0.23% | 3,010 |
| Apr 28, 2025 | 15.73 | 15.90 | 15.73 | 15.90 | 15.87 | 1.04% | 3,415 |
| Apr 25, 2025 | 16.95 | 16.95 | 15.64 | 15.74 | 15.70 | -0.57% | 4,245 |
| Apr 24, 2025 | 15.71 | 15.89 | 15.71 | 15.83 | 15.79 | 0.66% | 6,300 |
| Apr 23, 2025 | 15.88 | 15.88 | 15.66 | 15.72 | 15.69 | 0.24% | 3,944 |
| Apr 22, 2025 | 15.45 | 15.71 | 15.45 | 15.69 | 15.65 | 1.53% | 1,789 |
| Apr 21, 2025 | 16.78 | 16.78 | 15.30 | 15.45 | 15.42 | -1.90% | 3,682 |
| Apr 17, 2025 | 15.76 | 15.85 | 15.75 | 15.75 | 15.69 | 1.18% | 924 |
| Apr 16, 2025 | 15.82 | 15.82 | 15.57 | 15.57 | 15.50 | 0.30% | 3,219 |
| Apr 15, 2025 | 15.58 | 15.63 | 15.52 | 15.52 | 15.46 | 0.35% | 4,612 |
| Apr 14, 2025 | 15.36 | 15.47 | 15.36 | 15.47 | 15.40 | 1.67% | 1,064 |
| Apr 11, 2025 | 14.90 | 15.25 | 14.88 | 15.21 | 15.15 | 2.28% | 3,246 |
| Apr 10, 2025 | 14.75 | 14.97 | 14.58 | 14.87 | 14.81 | -2.08% | 5,822 |
| Apr 9, 2025 | 14.35 | 15.19 | 14.23 | 15.19 | 15.13 | 5.77% | 14,603 |
| Apr 8, 2025 | 15.04 | 15.04 | 14.26 | 14.36 | 14.30 | -2.41% | 11,190 |
| Apr 7, 2025 | 14.50 | 14.86 | 14.41 | 14.71 | 14.66 | -2.43% | 3,354 |
| Apr 4, 2025 | 15.27 | 15.63 | 15.08 | 15.08 | 15.02 | -4.81% | 7,130 |
| Apr 3, 2025 | 16.44 | 16.44 | 15.84 | 15.84 | 15.78 | -3.35% | 3,753 |
| Apr 2, 2025 | 16.24 | 16.39 | 16.24 | 16.39 | 16.33 | 0.92% | 1,072 |
| Apr 1, 2025 | 16.98 | 16.98 | 16.09 | 16.24 | 16.18 | 0.01% | 4,484 |
| Mar 31, 2025 | 16.17 | 16.24 | 16.15 | 16.24 | 16.17 | 0.93% | 929 |
| Mar 28, 2025 | 17.00 | 17.00 | 15.99 | 16.09 | 16.03 | -0.06% | 2,303 |
| Mar 27, 2025 | 16.91 | 16.91 | 16.07 | 16.10 | 16.04 | -0.34% | 3,756 |
| Mar 26, 2025 | 16.17 | 16.17 | 16.12 | 16.16 | 16.09 | 0.49% | 2,276 |
| Mar 25, 2025 | 16.17 | 16.17 | 16.08 | 16.08 | 16.01 | -0.75% | 1,992 |
| Mar 24, 2025 | 16.23 | 16.24 | 16.18 | 16.20 | 16.13 | 1.05% | 1,596 |
| Mar 21, 2025 | 16.06 | 16.09 | 15.99 | 16.03 | 15.93 | -1.17% | 2,098 |
| Mar 20, 2025 | 16.22 | 16.22 | 16.19 | 16.22 | 16.12 | -0.36% | 453 |